Regulus Resources Inc. (TSXV:REG)
Canada · Delayed Price · Currency is CAD 5.10
+0.05 (0.99%)
Aug 26, 2026, 3:59 PM EST
Regulus Resources Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 24, 2026 | 5.15 | 5.15 | 5.04 | 5.08 | 5.08 | -1.55% | 26,182 |
| Aug 21, 2026 | 4.99 | 5.17 | 4.98 | 5.16 | 5.16 | 4.24% | 74,088 |
| Aug 20, 2026 | 4.94 | 4.95 | 4.82 | 4.95 | 4.95 | 1.64% | 27,690 |
| Aug 19, 2026 | 4.90 | 4.97 | 4.85 | 4.87 | 4.87 | 0.83% | 33,546 |
| Aug 18, 2026 | 4.90 | 4.99 | 4.79 | 4.83 | 4.83 | 1.47% | 56,144 |
| Aug 17, 2026 | 4.60 | 4.76 | 4.60 | 4.76 | 4.76 | 3.48% | 35,428 |
| Aug 14, 2026 | 4.51 | 4.68 | 4.36 | 4.60 | 4.60 | 0.66% | 53,497 |
| Aug 13, 2026 | 4.50 | 4.57 | 4.42 | 4.57 | 4.57 | 1.78% | 33,356 |
| Aug 12, 2026 | 4.45 | 4.53 | 4.41 | 4.49 | 4.49 | 0.90% | 20,880 |
| Aug 11, 2026 | 4.45 | 4.51 | 4.41 | 4.45 | 4.45 | - | 19,868 |
| Aug 10, 2026 | 4.59 | 4.60 | 4.44 | 4.45 | 4.45 | 0.23% | 24,563 |
| Aug 7, 2026 | 4.37 | 4.47 | 4.33 | 4.44 | 4.44 | 1.83% | 38,891 |
| Aug 6, 2026 | 4.26 | 4.40 | 4.25 | 4.36 | 4.36 | 1.16% | 24,136 |
| Aug 5, 2026 | 4.20 | 4.40 | 4.20 | 4.31 | 4.31 | 3.86% | 36,386 |
| Aug 4, 2026 | 4.10 | 4.20 | 4.10 | 4.15 | 4.15 | 2.47% | 31,384 |
| Jul 31, 2026 | 4.04 | 4.06 | 3.99 | 4.05 | 4.05 | 0.50% | 17,070 |
| Jul 30, 2026 | 4.04 | 4.04 | 3.96 | 4.03 | 4.03 | -0.25% | 25,207 |
| Jul 29, 2026 | 4.05 | 4.05 | 3.97 | 4.04 | 4.04 | -0.25% | 29,530 |
| Jul 28, 2026 | 4.07 | 4.10 | 4.03 | 4.05 | 4.05 | -1.22% | 18,613 |
| Jul 27, 2026 | 4.18 | 4.18 | 4.10 | 4.10 | 4.10 | -1.20% | 10,012 |
| Jul 24, 2026 | 4.09 | 4.24 | 4.01 | 4.15 | 4.15 | 0.97% | 37,857 |
| Jul 23, 2026 | 4.12 | 4.14 | 4.01 | 4.11 | 4.11 | 0.74% | 20,450 |
| Jul 22, 2026 | 4.11 | 4.15 | 4.06 | 4.08 | 4.08 | -0.73% | 15,332 |
| Jul 21, 2026 | 4.10 | 4.16 | 4.03 | 4.11 | 4.11 | 0.49% | 51,062 |
| Jul 20, 2026 | 3.91 | 4.09 | 3.91 | 4.09 | 4.09 | 0.99% | 6,765 |
| Jul 17, 2026 | 3.96 | 4.05 | 3.89 | 4.05 | 4.05 | 2.27% | 29,479 |
| Jul 16, 2026 | 4.06 | 4.08 | 3.94 | 3.96 | 3.96 | -2.70% | 44,909 |
| Jul 15, 2026 | 4.14 | 4.14 | 4.05 | 4.07 | 4.07 | -0.97% | 8,050 |
| Jul 14, 2026 | 4.12 | 4.22 | 4.10 | 4.11 | 4.11 | 2.24% | 16,159 |
| Jul 13, 2026 | 4.09 | 4.10 | 4.00 | 4.02 | 4.02 | -1.59% | 6,162 |
| Jul 10, 2026 | 4.10 | 4.10 | 4.04 | 4.09 | 4.09 | -0.24% | 17,004 |
| Jul 9, 2026 | 4.00 | 4.20 | 3.91 | 4.10 | 4.10 | 2.37% | 50,051 |
| Jul 8, 2026 | 4.00 | 4.00 | 3.90 | 4.00 | 4.00 | -2.20% | 48,520 |
| Jul 7, 2026 | 4.29 | 4.29 | 4.01 | 4.09 | 4.09 | -3.31% | 35,034 |
| Jul 6, 2026 | 4.28 | 4.29 | 4.14 | 4.23 | 4.23 | -1.63% | 20,204 |
| Jul 3, 2026 | 4.19 | 4.30 | 4.18 | 4.30 | 4.30 | 2.87% | 13,788 |
| Jul 2, 2026 | 4.20 | 4.25 | 4.14 | 4.18 | 4.18 | 0.97% | 49,072 |
| Jun 30, 2026 | 4.09 | 4.24 | 4.09 | 4.14 | 4.14 | 2.48% | 65,018 |
| Jun 29, 2026 | 4.09 | 4.09 | 4.00 | 4.04 | 4.04 | 1.76% | 12,864 |
| Jun 26, 2026 | 3.87 | 3.97 | 3.87 | 3.97 | 3.97 | 1.53% | 4,745 |
| Jun 25, 2026 | 3.85 | 3.91 | 3.85 | 3.91 | 3.91 | 2.89% | 29,870 |
| Jun 24, 2026 | 3.85 | 3.85 | 3.60 | 3.80 | 3.80 | 0.26% | 62,442 |
| Jun 23, 2026 | 3.89 | 3.90 | 3.74 | 3.79 | 3.79 | -2.32% | 43,989 |
| Jun 22, 2026 | 3.90 | 3.95 | 3.80 | 3.88 | 3.88 | 0.78% | 43,363 |
| Jun 19, 2026 | 3.54 | 3.90 | 3.54 | 3.85 | 3.85 | -1.28% | 50,629 |
| Jun 18, 2026 | 3.99 | 3.99 | 3.65 | 3.90 | 3.90 | -2.26% | 159,193 |
| Jun 17, 2026 | 4.08 | 4.09 | 3.96 | 3.99 | 3.99 | -3.39% | 14,853 |
| Jun 16, 2026 | 4.10 | 4.13 | 4.01 | 4.13 | 4.13 | 1.72% | 29,265 |