ReGen III Corp historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-29	0.310	0.310	0.310	0.310	0.310	0
2024-05-28	0.320	0.340	0.295	0.310	0.310	88,100
2024-05-27	0.310	0.310	0.310	0.310	0.310	5,000
2024-05-24	0.325	0.325	0.310	0.310	0.310	16,100
2024-05-23	0.330	0.330	0.300	0.320	0.320	125,100
2024-05-22	0.325	0.325	0.300	0.300	0.300	118,400
2024-05-21	0.350	0.350	0.325	0.325	0.325	58,500
2024-05-17	0.340	0.350	0.330	0.350	0.350	137,400
2024-05-16	0.345	0.350	0.340	0.340	0.340	15,500
2024-05-15	0.350	0.350	0.330	0.345	0.345	25,700
2024-05-14	0.350	0.350	0.350	0.350	0.350	1,700
2024-05-13	0.350	0.375	0.350	0.375	0.375	58,500
2024-05-10	0.340	0.340	0.340	0.340	0.340	2,500
2024-05-09	0.330	0.330	0.330	0.330	0.330	20,000
2024-05-08	0.340	0.340	0.325	0.325	0.325	5,000
2024-05-07	0.330	0.330	0.320	0.320	0.320	8,500
2024-05-06	0.320	0.340	0.320	0.340	0.340	28,800
2024-05-03	0.330	0.340	0.330	0.340	0.340	7,500
2024-05-02	0.350	0.350	0.350	0.350	0.350	1,400
2024-05-01	0.350	0.350	0.320	0.340	0.340	3,500
2024-04-30	0.330	0.335	0.320	0.320	0.320	59,500
2024-04-29	0.340	0.350	0.320	0.330	0.330	42,500
2024-04-26	0.360	0.360	0.325	0.325	0.325	13,000
2024-04-25	0.320	0.360	0.320	0.360	0.360	49,000
2024-04-24	0.330	0.365	0.320	0.320	0.320	67,000
2024-04-23	0.320	0.325	0.320	0.325	0.325	46,500
2024-04-22	0.320	0.320	0.320	0.320	0.320	24,000
2024-04-19	0.330	0.330	0.305	0.330	0.330	8,500
2024-04-18	0.330	0.330	0.320	0.330	0.330	60,200
2024-04-17	0.345	0.345	0.315	0.320	0.320	96,100
2024-04-16	0.350	0.350	0.330	0.340	0.340	52,900
2024-04-15	0.305	0.325	0.300	0.325	0.325	11,000
2024-04-12	0.340	0.340	0.300	0.305	0.305	83,000
2024-04-11	0.340	0.355	0.340	0.355	0.355	20,500
2024-04-10	0.340	0.340	0.340	0.340	0.340	0
2024-04-09	0.340	0.340	0.340	0.340	0.340	500
2024-04-08	0.330	0.335	0.320	0.325	0.325	15,400
2024-04-05	0.305	0.340	0.305	0.340	0.340	9,600
2024-04-04	0.300	0.350	0.300	0.335	0.335	75,600
2024-04-03	0.305	0.310	0.300	0.305	0.305	29,900
2024-04-02	0.310	0.320	0.300	0.310	0.310	50,600
2024-04-01	0.320	0.320	0.320	0.320	0.320	0
2024-03-28	0.350	0.350	0.320	0.320	0.320	16,200
2024-03-27	0.350	0.360	0.350	0.350	0.350	25,500
2024-03-26	0.345	0.385	0.345	0.360	0.360	21,500
2024-03-25	0.330	0.340	0.330	0.340	0.340	45,500
2024-03-22	0.340	0.340	0.310	0.315	0.315	13,000
2024-03-21	0.310	0.330	0.310	0.330	0.330	52,000
2024-03-20	0.310	0.310	0.305	0.305	0.305	27,000
2024-03-19	0.320	0.320	0.310	0.320	0.320	56,000
2024-03-18	0.340	0.345	0.335	0.340	0.340	44,400
2024-03-15	0.355	0.355	0.330	0.335	0.335	42,400
2024-03-14	0.380	0.390	0.360	0.390	0.390	7,000
2024-03-13	0.350	0.365	0.350	0.350	0.350	36,000
2024-03-12	0.340	0.360	0.340	0.360	0.360	18,200
2024-03-11	0.380	0.400	0.345	0.350	0.350	75,200
2024-03-08	0.410	0.410	0.390	0.400	0.400	61,800
2024-03-07	0.380	0.400	0.380	0.400	0.400	11,000
2024-03-06	0.380	0.380	0.370	0.380	0.380	51,000
2024-03-05	0.360	0.375	0.360	0.370	0.370	12,000

← NewerPage 11 of 21 · 1,254 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.