Regulus Resources Inc. (TSXV:REG)
Canada · Delayed Price · Currency is CAD 3.280
+0.020 (0.61%)
Dec 1, 2025, 1:17 PM EST
Regulus Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 3.37 | 3.37 | 3.25 | 3.26 | 3.26 | -0.61% | 39,824 |
| Nov 27, 2025 | 3.15 | 3.28 | 3.15 | 3.28 | 3.28 | 1.55% | 12,310 |
| Nov 26, 2025 | 3.35 | 3.40 | 3.23 | 3.23 | 3.23 | -3.87% | 47,775 |
| Nov 25, 2025 | 3.42 | 3.42 | 3.35 | 3.36 | 3.36 | -2.61% | 7,565 |
| Nov 24, 2025 | 3.43 | 3.45 | 3.23 | 3.45 | 3.45 | 1.17% | 66,767 |
| Nov 21, 2025 | 3.40 | 3.41 | 3.35 | 3.41 | 3.41 | - | 15,475 |
| Nov 20, 2025 | 3.55 | 3.55 | 3.41 | 3.41 | 3.41 | -2.29% | 29,286 |
| Nov 19, 2025 | 3.50 | 3.55 | 3.49 | 3.49 | 3.49 | -1.13% | 6,968 |
| Nov 18, 2025 | 3.54 | 3.55 | 3.41 | 3.53 | 3.53 | -0.56% | 30,390 |
| Nov 17, 2025 | 3.44 | 3.57 | 3.40 | 3.55 | 3.55 | 1.43% | 29,132 |
| Nov 14, 2025 | 3.40 | 3.50 | 3.34 | 3.50 | 3.50 | 1.74% | 33,769 |
| Nov 13, 2025 | 3.50 | 3.59 | 3.44 | 3.44 | 3.44 | -2.82% | 14,727 |
| Nov 12, 2025 | 3.25 | 3.61 | 3.25 | 3.54 | 3.54 | 8.92% | 61,610 |
| Nov 11, 2025 | 3.23 | 3.25 | 3.20 | 3.25 | 3.25 | 1.56% | 11,211 |
| Nov 10, 2025 | 3.23 | 3.24 | 3.15 | 3.20 | 3.20 | 0.31% | 26,278 |
| Nov 7, 2025 | 3.07 | 3.21 | 3.03 | 3.19 | 3.19 | 2.24% | 30,198 |
| Nov 6, 2025 | 3.19 | 3.19 | 3.09 | 3.12 | 3.12 | -2.19% | 2,620 |
| Nov 5, 2025 | 3.07 | 3.22 | 3.07 | 3.19 | 3.19 | 3.91% | 10,854 |
| Nov 4, 2025 | 3.30 | 3.31 | 3.07 | 3.07 | 3.07 | -6.97% | 45,581 |
| Nov 3, 2025 | 3.12 | 3.30 | 3.10 | 3.30 | 3.30 | 4.76% | 46,528 |
| Oct 31, 2025 | 2.86 | 3.15 | 2.80 | 3.15 | 3.15 | 10.14% | 76,040 |
| Oct 30, 2025 | 2.70 | 2.86 | 2.60 | 2.86 | 2.86 | 5.15% | 88,816 |
| Oct 29, 2025 | 2.68 | 2.74 | 2.68 | 2.72 | 2.72 | 1.49% | 21,665 |
| Oct 28, 2025 | 2.60 | 2.68 | 2.60 | 2.68 | 2.68 | 2.29% | 51,359 |
| Oct 27, 2025 | 2.67 | 2.67 | 2.58 | 2.62 | 2.62 | 1.55% | 27,550 |
| Oct 24, 2025 | 2.48 | 2.70 | 2.48 | 2.58 | 2.58 | -4.80% | 16,050 |
| Oct 23, 2025 | 2.70 | 2.75 | 2.61 | 2.71 | 2.71 | 3.04% | 79,929 |
| Oct 22, 2025 | 2.57 | 2.65 | 2.49 | 2.63 | 2.63 | 4.37% | 63,748 |
| Oct 21, 2025 | 2.63 | 2.65 | 2.47 | 2.52 | 2.52 | -5.26% | 49,828 |
| Oct 20, 2025 | 2.71 | 2.71 | 2.59 | 2.66 | 2.66 | 2.31% | 21,955 |
| Oct 17, 2025 | 2.70 | 2.70 | 2.45 | 2.60 | 2.60 | -3.35% | 91,687 |
| Oct 16, 2025 | 2.73 | 2.74 | 2.67 | 2.69 | 2.69 | 0.75% | 32,208 |
| Oct 15, 2025 | 2.69 | 2.85 | 2.67 | 2.67 | 2.67 | -0.74% | 55,919 |
| Oct 14, 2025 | 2.63 | 2.70 | 2.63 | 2.69 | 2.69 | - | 29,474 |
| Oct 10, 2025 | 2.65 | 2.75 | 2.65 | 2.69 | 2.69 | -1.47% | 31,823 |
| Oct 9, 2025 | 2.70 | 2.83 | 2.63 | 2.73 | 2.73 | 5.00% | 73,323 |
| Oct 8, 2025 | 2.51 | 2.70 | 2.43 | 2.60 | 2.60 | 3.17% | 35,102 |
| Oct 7, 2025 | 2.46 | 2.52 | 2.45 | 2.52 | 2.52 | 2.86% | 46,106 |
| Oct 6, 2025 | 2.43 | 2.45 | 2.42 | 2.45 | 2.45 | 0.82% | 28,235 |
| Oct 3, 2025 | 2.41 | 2.43 | 2.38 | 2.43 | 2.43 | 0.83% | 29,097 |
| Oct 2, 2025 | 2.40 | 2.42 | 2.38 | 2.41 | 2.41 | 1.26% | 41,984 |
| Oct 1, 2025 | 2.20 | 2.38 | 2.20 | 2.38 | 2.38 | 3.93% | 53,832 |
| Sep 30, 2025 | 2.24 | 2.37 | 2.24 | 2.29 | 2.29 | -0.43% | 1,207 |
| Sep 29, 2025 | 2.38 | 2.38 | 2.28 | 2.30 | 2.30 | -0.86% | 20,788 |
| Sep 26, 2025 | 2.33 | 2.35 | 2.25 | 2.32 | 2.32 | - | 20,586 |
| Sep 25, 2025 | 2.23 | 2.36 | 2.23 | 2.32 | 2.32 | 3.57% | 17,224 |
| Sep 24, 2025 | 2.25 | 2.25 | 2.20 | 2.24 | 2.24 | -0.44% | 50,670 |
| Sep 23, 2025 | 2.25 | 2.25 | 2.16 | 2.25 | 2.25 | 0.45% | 33,400 |
| Sep 22, 2025 | 2.40 | 2.40 | 2.24 | 2.24 | 2.24 | -3.86% | 82,108 |
| Sep 19, 2025 | 2.34 | 2.34 | 2.27 | 2.33 | 2.33 | -1.27% | 52,181 |