Regulus Resources Inc. (TSXV:REG)
Canada · Delayed Price · Currency is CAD 4.010
+0.110 (2.82%)
May 8, 2026, 3:59 PM EST
Regulus Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 18, 2026 | 3.70 | 3.70 | 3.45 | 3.45 | 3.45 | -4.70% | 29,097 |
| Mar 17, 2026 | 3.55 | 3.72 | 3.55 | 3.62 | 3.62 | 3.13% | 14,136 |
| Mar 16, 2026 | 3.50 | 3.55 | 3.30 | 3.51 | 3.51 | -4.10% | 124,974 |
| Mar 13, 2026 | 3.82 | 3.94 | 3.66 | 3.66 | 3.66 | -5.67% | 61,710 |
| Mar 12, 2026 | 4.07 | 4.07 | 3.84 | 3.88 | 3.88 | -4.90% | 22,343 |
| Mar 11, 2026 | 4.07 | 4.25 | 3.99 | 4.08 | 4.08 | -4.45% | 27,147 |
| Mar 10, 2026 | 4.21 | 4.36 | 4.21 | 4.27 | 4.27 | 1.18% | 15,956 |
| Mar 9, 2026 | 4.18 | 4.33 | 4.00 | 4.22 | 4.22 | - | 68,790 |
| Mar 6, 2026 | 4.38 | 4.38 | 4.03 | 4.22 | 4.22 | -3.65% | 57,073 |
| Mar 5, 2026 | 4.65 | 4.66 | 4.30 | 4.38 | 4.38 | -5.81% | 80,666 |
| Mar 4, 2026 | 4.70 | 4.87 | 4.65 | 4.65 | 4.65 | -1.69% | 13,909 |
| Mar 3, 2026 | 4.85 | 4.89 | 4.67 | 4.73 | 4.73 | -3.86% | 50,676 |
| Mar 2, 2026 | 4.82 | 4.95 | 4.73 | 4.92 | 4.92 | -2.57% | 31,730 |
| Feb 27, 2026 | 4.99 | 5.08 | 4.96 | 5.05 | 5.05 | 0.20% | 24,158 |