Regulus Resources Inc. (TSXV:REG)
Canada · Delayed Price · Currency is CAD 4.120
+0.070 (1.73%)
May 29, 2026, 3:59 PM EST
Regulus Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 4.04 | 4.12 | 4.03 | 4.12 | 4.12 | 1.73% | 16,411 |
| May 28, 2026 | 3.98 | 4.07 | 3.92 | 4.05 | 4.05 | 2.79% | 45,463 |
| May 27, 2026 | 4.00 | 4.04 | 3.93 | 3.94 | 3.94 | -0.51% | 12,858 |
| May 26, 2026 | 3.91 | 4.09 | 3.89 | 3.96 | 3.96 | -1.00% | 35,042 |
| May 25, 2026 | 3.90 | 4.10 | 3.90 | 4.00 | 4.00 | 3.36% | 18,771 |
| May 22, 2026 | 3.80 | 3.93 | 3.80 | 3.87 | 3.87 | 2.38% | 15,953 |
| May 21, 2026 | 3.76 | 3.85 | 3.71 | 3.78 | 3.78 | 0.53% | 18,453 |
| May 20, 2026 | 3.80 | 3.97 | 3.76 | 3.76 | 3.76 | -1.05% | 34,312 |
| May 19, 2026 | 3.98 | 4.00 | 3.64 | 3.80 | 3.80 | -4.52% | 77,314 |
| May 15, 2026 | 4.08 | 4.08 | 3.87 | 3.98 | 3.98 | -2.93% | 30,631 |
| May 14, 2026 | 4.02 | 4.20 | 4.02 | 4.10 | 4.10 | 0.74% | 8,650 |
| May 13, 2026 | 4.17 | 4.30 | 4.07 | 4.07 | 4.07 | -1.93% | 18,031 |
| May 12, 2026 | 4.13 | 4.15 | 4.05 | 4.15 | 4.15 | 3.75% | 11,914 |
| May 11, 2026 | 4.05 | 4.15 | 4.00 | 4.00 | 4.00 | -0.25% | 23,183 |
| May 8, 2026 | 3.94 | 4.08 | 3.94 | 4.01 | 4.01 | 2.82% | 45,828 |
| May 7, 2026 | 4.01 | 4.01 | 3.89 | 3.90 | 3.90 | -0.51% | 12,282 |
| May 6, 2026 | 3.91 | 4.01 | 3.91 | 3.92 | 3.92 | 4.53% | 23,642 |
| May 5, 2026 | 3.95 | 3.97 | 3.71 | 3.75 | 3.75 | -2.60% | 48,401 |
| May 4, 2026 | 4.04 | 4.04 | 3.75 | 3.85 | 3.85 | 0.26% | 25,566 |
| May 1, 2026 | 3.87 | 3.94 | 3.82 | 3.84 | 3.84 | 0.52% | 12,257 |
| Apr 30, 2026 | 3.96 | 3.96 | 3.78 | 3.82 | 3.82 | -2.30% | 21,077 |
| Apr 29, 2026 | 4.09 | 4.09 | 3.76 | 3.91 | 3.91 | -2.98% | 38,988 |
| Apr 28, 2026 | 3.97 | 4.03 | 3.75 | 4.03 | 4.03 | 1.51% | 36,489 |
| Apr 27, 2026 | 3.95 | 4.08 | 3.87 | 3.97 | 3.97 | -1.98% | 40,082 |
| Apr 24, 2026 | 3.96 | 4.10 | 3.96 | 4.05 | 4.05 | -1.22% | 22,536 |
| Apr 23, 2026 | 4.10 | 4.20 | 4.07 | 4.10 | 4.10 | 0.74% | 25,965 |
| Apr 22, 2026 | 4.08 | 4.10 | 3.98 | 4.07 | 4.07 | 3.30% | 27,487 |
| Apr 21, 2026 | 4.21 | 4.25 | 3.94 | 3.94 | 3.94 | -6.41% | 41,664 |
| Apr 20, 2026 | 4.15 | 4.25 | 4.15 | 4.21 | 4.21 | 0.24% | 17,590 |
| Apr 17, 2026 | 4.28 | 4.49 | 4.20 | 4.20 | 4.20 | 0.24% | 62,588 |
| Apr 16, 2026 | 4.28 | 4.32 | 4.14 | 4.19 | 4.19 | -3.90% | 53,271 |
| Apr 15, 2026 | 4.38 | 4.39 | 4.26 | 4.36 | 4.36 | -0.46% | 36,198 |
| Apr 14, 2026 | 4.05 | 4.38 | 4.05 | 4.38 | 4.38 | 6.57% | 140,959 |
| Apr 13, 2026 | 4.08 | 4.14 | 4.00 | 4.11 | 4.11 | 2.75% | 23,107 |
| Apr 10, 2026 | 3.96 | 4.02 | 3.89 | 4.00 | 4.00 | -0.50% | 32,420 |
| Apr 9, 2026 | 4.00 | 4.10 | 3.85 | 4.02 | 4.02 | 0.50% | 64,933 |
| Apr 8, 2026 | 4.18 | 4.24 | 3.97 | 4.00 | 4.00 | -0.99% | 108,243 |
| Apr 7, 2026 | 4.08 | 4.08 | 3.91 | 4.04 | 4.04 | -1.22% | 20,045 |
| Apr 6, 2026 | 4.25 | 4.29 | 4.03 | 4.09 | 4.09 | -3.76% | 29,826 |
| Apr 2, 2026 | 4.04 | 4.39 | 3.93 | 4.25 | 4.25 | 1.43% | 122,760 |
| Apr 1, 2026 | 4.10 | 4.30 | 4.08 | 4.19 | 4.19 | 2.20% | 44,111 |
| Mar 31, 2026 | 3.80 | 4.25 | 3.77 | 4.10 | 4.10 | 8.75% | 171,871 |
| Mar 30, 2026 | 4.10 | 4.10 | 3.62 | 3.77 | 3.77 | -1.05% | 41,082 |
| Mar 27, 2026 | 3.75 | 3.96 | 3.72 | 3.81 | 3.81 | -2.56% | 41,422 |
| Mar 26, 2026 | 4.10 | 4.14 | 3.80 | 3.91 | 3.91 | -3.69% | 77,818 |
| Mar 25, 2026 | 4.06 | 4.15 | 4.00 | 4.06 | 4.06 | 1.50% | 62,338 |
| Mar 24, 2026 | 3.85 | 4.06 | 3.79 | 4.00 | 4.00 | 9.89% | 124,295 |
| Mar 23, 2026 | 3.49 | 3.96 | 3.35 | 3.64 | 3.64 | 12.35% | 170,459 |
| Mar 20, 2026 | 3.16 | 3.40 | 2.99 | 3.24 | 3.24 | 1.89% | 139,161 |
| Mar 19, 2026 | 3.11 | 3.39 | 2.97 | 3.18 | 3.18 | -7.83% | 128,854 |