ReGen III Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-05	0.350	0.350	0.350	0.350	0.350	21,500
2023-12-04	0.370	0.370	0.335	0.350	0.350	49,000
2023-12-01	0.355	0.375	0.355	0.375	0.375	24,000
2023-11-30	0.345	0.345	0.345	0.345	0.345	0
2023-11-29	0.350	0.350	0.335	0.345	0.345	50,200
2023-11-28	0.355	0.355	0.350	0.350	0.350	42,400
2023-11-27	0.355	0.355	0.355	0.355	0.355	22,200
2023-11-24	0.370	0.370	0.350	0.350	0.350	26,500
2023-11-23	0.350	0.350	0.350	0.350	0.350	24,000
2023-11-22	0.370	0.370	0.335	0.350	0.350	78,300
2023-11-21	0.360	0.360	0.360	0.360	0.360	1,000
2023-11-20	0.350	0.355	0.350	0.355	0.355	93,700
2023-11-17	0.350	0.360	0.350	0.360	0.360	16,500
2023-11-16	0.380	0.380	0.380	0.380	0.380	500
2023-11-15	0.330	0.365	0.325	0.365	0.365	57,000
2023-11-14	0.330	0.330	0.330	0.330	0.330	9,500
2023-11-13	0.335	0.355	0.335	0.350	0.350	83,600
2023-11-10	0.320	0.320	0.320	0.320	0.320	0
2023-11-09	0.335	0.340	0.320	0.320	0.320	30,000
2023-11-08	0.315	0.325	0.305	0.305	0.305	13,700
2023-11-07	0.345	0.345	0.300	0.305	0.305	341,100
2023-11-06	0.340	0.350	0.340	0.345	0.345	31,100
2023-11-03	0.340	0.340	0.330	0.330	0.330	15,000
2023-11-02	0.310	0.345	0.310	0.340	0.340	24,100
2023-11-01	0.310	0.310	0.300	0.300	0.300	85,500
2023-10-31	0.310	0.310	0.300	0.310	0.310	121,000
2023-10-30	0.295	0.300	0.295	0.300	0.300	52,800
2023-10-27	0.305	0.310	0.280	0.280	0.280	198,800
2023-10-26	0.315	0.315	0.295	0.300	0.300	50,000
2023-10-25	0.320	0.320	0.300	0.310	0.310	100,500
2023-10-24	0.315	0.315	0.315	0.315	0.315	0
2023-10-23	0.315	0.315	0.315	0.315	0.315	0
2023-10-20	0.315	0.315	0.315	0.315	0.315	5,000
2023-10-19	0.320	0.320	0.305	0.320	0.320	42,000
2023-10-18	0.350	0.350	0.320	0.320	0.320	48,400
2023-10-17	0.360	0.360	0.360	0.360	0.360	0
2023-10-16	0.365	0.365	0.360	0.360	0.360	24,000
2023-10-13	0.365	0.365	0.360	0.360	0.360	15,500
2023-10-12	0.395	0.400	0.395	0.400	0.400	44,000
2023-10-11	0.400	0.400	0.380	0.380	0.380	25,900
2023-10-10	0.380	0.400	0.350	0.400	0.400	125,000
2023-10-06	0.395	0.410	0.395	0.410	0.410	19,000
2023-10-05	0.400	0.400	0.400	0.400	0.400	0
2023-10-04	0.400	0.400	0.365	0.400	0.400	42,500
2023-10-03	0.415	0.415	0.400	0.400	0.400	24,500
2023-10-02	0.420	0.420	0.420	0.420	0.420	6,000
2023-09-29	0.395	0.430	0.395	0.420	0.420	44,000
2023-09-28	0.420	0.420	0.400	0.405	0.405	21,800
2023-09-27	0.425	0.425	0.400	0.420	0.420	58,900
2023-09-26	0.440	0.440	0.440	0.440	0.440	0
2023-09-25	0.440	0.440	0.440	0.440	0.440	1,000
2023-09-22	0.430	0.430	0.430	0.430	0.430	42,000
2023-09-21	0.460	0.460	0.440	0.450	0.450	39,300
2023-09-20	0.480	0.480	0.470	0.470	0.470	15,500
2023-09-19	0.460	0.480	0.460	0.480	0.480	6,500
2023-09-18	0.485	0.490	0.470	0.470	0.470	130,000
2023-09-15	0.490	0.500	0.420	0.445	0.445	147,200
2023-09-14	0.490	0.510	0.490	0.490	0.490	5,500
2023-09-13	0.460	0.490	0.460	0.490	0.490	75,700
2023-09-12	0.450	0.460	0.450	0.460	0.460	11,000

← NewerPage 13 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.