Regulus Resources Inc. (TSXV:REG)
Canada · Delayed Price · Currency is CAD 4.620
+0.070 (1.54%)
Nov 4, 2026, 4:00 PM EST
Regulus Resources Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 4.62 | 4.67 | 4.53 | 4.62 | 4.62 | 1.54% | 14,523 |
| Nov 3, 2026 | 4.57 | 4.87 | 4.55 | 4.55 | 4.55 | -0.22% | 23,217 |
| Nov 2, 2026 | 4.50 | 4.75 | 4.50 | 4.56 | 4.56 | -2.36% | 24,138 |
| Oct 30, 2026 | 4.75 | 4.75 | 4.50 | 4.67 | 4.67 | -2.51% | 71,783 |
| Oct 29, 2026 | 4.78 | 4.79 | 4.65 | 4.79 | 4.79 | -0.21% | 28,586 |
| Oct 28, 2026 | 4.93 | 4.93 | 4.78 | 4.80 | 4.80 | -0.41% | 5,897 |
| Oct 27, 2026 | 4.80 | 4.90 | 4.73 | 4.82 | 4.82 | 1.26% | 30,431 |
| Oct 26, 2026 | 4.81 | 4.81 | 4.62 | 4.76 | 4.76 | 0.85% | 12,959 |
| Oct 23, 2026 | 4.70 | 4.80 | 4.68 | 4.72 | 4.72 | 1.29% | 25,335 |
| Oct 22, 2026 | 4.77 | 4.80 | 4.62 | 4.66 | 4.66 | -5.09% | 61,838 |
| Oct 21, 2026 | 4.81 | 4.92 | 4.81 | 4.91 | 4.91 | 0.41% | 25,837 |
| Oct 20, 2026 | 4.81 | 4.89 | 4.81 | 4.89 | 4.89 | -0.20% | 15,486 |
| Oct 19, 2026 | 4.75 | 4.94 | 4.71 | 4.90 | 4.90 | 2.51% | 35,103 |
| Oct 16, 2026 | 4.81 | 5.00 | 4.78 | 4.78 | 4.78 | -2.85% | 59,569 |
| Oct 15, 2026 | 4.75 | 4.95 | 4.67 | 4.92 | 4.92 | 1.86% | 36,131 |
| Oct 14, 2026 | 4.88 | 4.88 | 4.75 | 4.83 | 4.83 | -1.43% | 54,127 |
| Oct 13, 2026 | 4.95 | 4.95 | 4.85 | 4.90 | 4.90 | -1.41% | 39,361 |
| Oct 9, 2026 | 4.96 | 5.00 | 4.91 | 4.97 | 4.97 | 2.05% | 24,072 |
| Oct 8, 2026 | 4.96 | 4.96 | 4.87 | 4.87 | 4.87 | -1.02% | 18,471 |
| Oct 7, 2026 | 4.96 | 5.04 | 4.91 | 4.92 | 4.92 | -2.96% | 20,710 |
| Oct 6, 2026 | 5.10 | 5.11 | 5.05 | 5.07 | 5.07 | 0.20% | 37,440 |
| Oct 5, 2026 | 4.99 | 5.10 | 4.98 | 5.06 | 5.06 | 0.80% | 26,808 |
| Oct 2, 2026 | 5.00 | 5.05 | 4.95 | 5.02 | 5.02 | -0.20% | 37,799 |
| Oct 1, 2026 | 5.17 | 5.18 | 5.01 | 5.03 | 5.03 | -1.95% | 26,429 |
| Sep 30, 2026 | 5.15 | 5.26 | 5.13 | 5.13 | 5.13 | -3.21% | 48,912 |
| Sep 29, 2026 | 5.09 | 5.30 | 5.06 | 5.30 | 5.30 | 4.33% | 38,436 |
| Sep 28, 2026 | 5.07 | 5.15 | 4.99 | 5.08 | 5.08 | 0.20% | 48,550 |
| Sep 25, 2026 | 4.85 | 5.15 | 4.82 | 5.07 | 5.07 | 6.96% | 62,846 |
| Sep 24, 2026 | 4.72 | 4.85 | 4.68 | 4.74 | 4.74 | -1.04% | 28,221 |
| Sep 23, 2026 | 4.85 | 4.85 | 4.75 | 4.79 | 4.79 | -1.24% | 4,745 |
| Sep 22, 2026 | 4.79 | 4.85 | 4.60 | 4.85 | 4.85 | 1.04% | 14,809 |
| Sep 21, 2026 | 4.79 | 4.81 | 4.76 | 4.80 | 4.80 | -0.41% | 8,905 |
| Sep 18, 2026 | 4.80 | 4.94 | 4.50 | 4.82 | 4.82 | - | 141,969 |
| Sep 17, 2026 | 4.78 | 4.85 | 4.78 | 4.82 | 4.82 | 3.43% | 15,700 |
| Sep 16, 2026 | 4.75 | 4.75 | 4.65 | 4.66 | 4.66 | -1.48% | 25,508 |
| Sep 15, 2026 | 4.78 | 4.78 | 4.62 | 4.73 | 4.73 | -1.05% | 35,117 |
| Sep 14, 2026 | 4.75 | 4.80 | 4.66 | 4.78 | 4.78 | -1.24% | 73,493 |
| Sep 11, 2026 | 4.94 | 4.95 | 4.68 | 4.84 | 4.84 | -1.22% | 36,473 |
| Sep 10, 2026 | 4.99 | 5.00 | 4.76 | 4.90 | 4.90 | -1.61% | 25,869 |
| Sep 9, 2026 | 4.99 | 4.99 | 4.82 | 4.98 | 4.98 | -0.40% | 38,219 |
| Sep 8, 2026 | 4.95 | 5.07 | 4.95 | 5.00 | 5.00 | 1.42% | 35,010 |
| Sep 4, 2026 | 5.00 | 5.00 | 4.92 | 4.93 | 4.93 | -1.20% | 16,506 |
| Sep 3, 2026 | 4.98 | 5.00 | 4.92 | 4.99 | 4.99 | 2.89% | 14,392 |
| Sep 2, 2026 | 4.75 | 4.85 | 4.75 | 4.85 | 4.85 | 2.32% | 1,297 |
| Sep 1, 2026 | 4.85 | 4.91 | 4.73 | 4.74 | 4.74 | -5.20% | 28,799 |
| Aug 31, 2026 | 5.06 | 5.06 | 4.92 | 5.00 | 5.00 | -0.40% | 20,698 |
| Aug 28, 2026 | 5.02 | 5.16 | 5.01 | 5.02 | 5.02 | - | 33,168 |
| Aug 27, 2026 | 5.03 | 5.07 | 4.96 | 5.02 | 5.02 | -1.57% | 58,232 |
| Aug 26, 2026 | 5.02 | 5.10 | 4.95 | 5.10 | 5.10 | 0.99% | 50,827 |
| Aug 25, 2026 | 5.14 | 5.14 | 5.00 | 5.05 | 5.05 | -0.59% | 20,241 |