ReGen III Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-04	0.360	0.380	0.330	0.365	0.365	21,700
2024-03-01	0.315	0.335	0.305	0.325	0.325	114,000
2024-02-29	0.320	0.320	0.305	0.305	0.305	34,200
2024-02-28	0.340	0.340	0.315	0.315	0.315	157,900
2024-02-27	0.350	0.350	0.350	0.350	0.350	2,200
2024-02-26	0.350	0.350	0.340	0.350	0.350	12,500
2024-02-23	0.350	0.350	0.350	0.350	0.350	2,000
2024-02-22	0.345	0.355	0.330	0.330	0.330	89,000
2024-02-21	0.370	0.380	0.340	0.350	0.350	83,200
2024-02-20	0.350	0.380	0.350	0.375	0.375	98,200
2024-02-16	0.400	0.400	0.370	0.370	0.370	37,700
2024-02-15	0.400	0.400	0.400	0.400	0.400	0
2024-02-14	0.405	0.405	0.400	0.400	0.400	74,000
2024-02-13	0.410	0.410	0.410	0.410	0.410	32,500
2024-02-12	0.405	0.405	0.405	0.405	0.405	6,000
2024-02-09	0.440	0.440	0.440	0.440	0.440	19,500
2024-02-08	0.420	0.440	0.420	0.435	0.435	91,000
2024-02-07	0.400	0.400	0.400	0.400	0.400	0
2024-02-06	0.400	0.400	0.400	0.400	0.400	0
2024-02-05	0.410	0.410	0.400	0.400	0.400	13,900
2024-02-02	0.450	0.450	0.390	0.410	0.410	35,300
2024-02-01	0.440	0.450	0.440	0.450	0.450	28,200
2024-01-31	0.435	0.460	0.415	0.460	0.460	24,500
2024-01-30	0.395	0.415	0.395	0.415	0.415	28,300
2024-01-29	0.395	0.395	0.390	0.390	0.390	31,000
2024-01-26	0.400	0.400	0.400	0.400	0.400	5,000
2024-01-25	0.405	0.425	0.405	0.410	0.410	42,800
2024-01-24	0.395	0.450	0.390	0.450	0.450	93,000
2024-01-23	0.370	0.390	0.370	0.390	0.390	12,500
2024-01-22	0.365	0.370	0.365	0.370	0.370	12,500
2024-01-19	0.350	0.360	0.350	0.360	0.360	25,500
2024-01-18	0.390	0.390	0.360	0.360	0.360	22,100
2024-01-17	0.350	0.350	0.345	0.350	0.350	100,700
2024-01-16	0.350	0.350	0.340	0.350	0.350	59,500
2024-01-15	0.315	0.320	0.310	0.320	0.320	31,300
2024-01-12	0.320	0.350	0.310	0.335	0.335	42,200
2024-01-11	0.310	0.310	0.310	0.310	0.310	0
2024-01-10	0.305	0.315	0.305	0.310	0.310	17,500
2024-01-09	0.305	0.305	0.305	0.305	0.305	9,000
2024-01-08	0.310	0.320	0.280	0.310	0.310	571,500
2024-01-05	0.320	0.320	0.320	0.320	0.320	1,000
2024-01-04	0.320	0.320	0.320	0.320	0.320	10,000
2024-01-03	0.300	0.300	0.300	0.300	0.300	5,000
2024-01-02	0.300	0.300	0.300	0.300	0.300	0
2023-12-29	0.300	0.300	0.300	0.300	0.300	5,000
2023-12-28	0.305	0.305	0.305	0.305	0.305	1,500
2023-12-27	0.320	0.320	0.275	0.310	0.310	434,700
2023-12-22	0.320	0.320	0.315	0.315	0.315	86,500
2023-12-21	0.335	0.335	0.295	0.300	0.300	5,500
2023-12-20	0.295	0.325	0.290	0.300	0.300	23,000
2023-12-19	0.305	0.310	0.280	0.295	0.295	145,800
2023-12-18	0.340	0.340	0.340	0.340	0.340	2,000
2023-12-15	0.315	0.315	0.315	0.315	0.315	48,800
2023-12-14	0.330	0.335	0.310	0.315	0.315	55,100
2023-12-13	0.325	0.330	0.320	0.330	0.330	11,600
2023-12-12	0.310	0.315	0.310	0.315	0.315	22,000
2023-12-11	0.340	0.350	0.340	0.350	0.350	115,500
2023-12-08	0.345	0.350	0.345	0.350	0.350	9,000
2023-12-07	0.350	0.350	0.345	0.345	0.345	104,500
2023-12-06	0.350	0.350	0.350	0.350	0.350	51,000

← NewerPage 12 of 21 · 1,259 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.