Regulus Resources Inc. (TSXV:REG)
Canada · Delayed Price · Currency is CAD 4.050
+0.020 (0.50%)
Jul 31, 2026, 3:59 PM EST
Regulus Resources Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 15, 2026 | 4.02 | 4.16 | 3.97 | 4.06 | 4.06 | 2.01% | 35,527 |
| Jun 12, 2026 | 4.25 | 4.25 | 3.82 | 3.98 | 3.98 | 1.02% | 59,379 |
| Jun 11, 2026 | 3.80 | 4.01 | 3.80 | 3.94 | 3.94 | 1.03% | 36,843 |
| Jun 10, 2026 | 3.85 | 3.90 | 3.70 | 3.90 | 3.90 | 0.26% | 70,398 |
| Jun 9, 2026 | 3.93 | 4.01 | 3.76 | 3.89 | 3.89 | -0.51% | 44,773 |
| Jun 8, 2026 | 3.86 | 4.04 | 3.75 | 3.91 | 3.91 | - | 90,314 |
| Jun 5, 2026 | 4.10 | 4.10 | 3.80 | 3.91 | 3.91 | -4.17% | 114,840 |
| Jun 4, 2026 | 4.12 | 4.20 | 4.08 | 4.08 | 4.08 | -1.69% | 18,626 |
| Jun 3, 2026 | 4.14 | 4.21 | 4.07 | 4.15 | 4.15 | -3.49% | 11,416 |
| Jun 2, 2026 | 4.40 | 4.50 | 4.28 | 4.30 | 4.30 | -2.05% | 79,015 |
| Jun 1, 2026 | 3.91 | 4.41 | 3.91 | 4.39 | 4.39 | 6.55% | 101,631 |
| 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 |