ReGen III Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-11	0.440	0.440	0.440	0.440	0.440	30,000
2023-09-08	0.440	0.450	0.435	0.435	0.435	65,700
2023-09-07	0.435	0.435	0.410	0.410	0.410	6,200
2023-09-06	0.410	0.410	0.410	0.410	0.410	2,500
2023-09-05	0.400	0.430	0.400	0.430	0.430	10,000
2023-09-01	0.410	0.420	0.410	0.420	0.420	18,600
2023-08-31	0.385	0.400	0.385	0.400	0.400	54,600
2023-08-30	0.360	0.370	0.360	0.370	0.370	5,600
2023-08-29	0.335	0.335	0.330	0.330	0.330	6,000
2023-08-28	0.330	0.330	0.330	0.330	0.330	0
2023-08-25	0.325	0.330	0.320	0.330	0.330	44,500
2023-08-24	0.360	0.370	0.335	0.335	0.335	87,300
2023-08-23	0.355	0.355	0.355	0.355	0.355	42,000
2023-08-22	0.360	0.360	0.350	0.360	0.360	27,300
2023-08-21	0.360	0.370	0.360	0.370	0.370	6,000
2023-08-18	0.355	0.355	0.355	0.355	0.355	100
2023-08-17	0.350	0.355	0.350	0.355	0.355	8,000
2023-08-16	0.360	0.360	0.350	0.360	0.360	139,800
2023-08-15	0.380	0.380	0.360	0.360	0.360	46,000
2023-08-14	0.400	0.400	0.400	0.400	0.400	0
2023-08-11	0.385	0.400	0.385	0.400	0.400	44,000
2023-08-10	0.395	0.395	0.380	0.380	0.380	37,700
2023-08-09	0.400	0.400	0.400	0.400	0.400	0
2023-08-08	0.410	0.410	0.400	0.400	0.400	98,600
2023-08-04	0.410	0.410	0.400	0.400	0.400	63,500
2023-08-03	0.415	0.415	0.415	0.415	0.415	1,000
2023-08-02	0.415	0.415	0.410	0.410	0.410	33,500
2023-08-01	0.425	0.425	0.420	0.420	0.420	10,500
2023-07-31	0.425	0.430	0.425	0.430	0.430	10,900
2023-07-28	0.430	0.435	0.430	0.435	0.435	3,700
2023-07-27	0.435	0.450	0.425	0.430	0.430	59,000
2023-07-26	0.415	0.415	0.410	0.415	0.415	44,500
2023-07-25	0.420	0.430	0.420	0.430	0.430	91,500
2023-07-24	0.430	0.430	0.420	0.420	0.420	41,500
2023-07-21	0.430	0.430	0.400	0.400	0.400	52,000
2023-07-20	0.430	0.430	0.405	0.430	0.430	92,500
2023-07-19	0.425	0.435	0.415	0.435	0.435	123,200
2023-07-18	0.420	0.430	0.380	0.430	0.430	214,300
2023-07-17	0.400	0.420	0.400	0.420	0.420	119,500
2023-07-14	0.410	0.420	0.400	0.420	0.420	776,000
2023-07-13	0.390	0.390	0.370	0.380	0.380	172,400
2023-07-12	0.400	0.400	0.400	0.400	0.400	68,500
2023-07-11	0.400	0.400	0.400	0.400	0.400	25,000
2023-07-10	0.413	0.413	0.400	0.400	0.400	92,500
2023-07-07	0.385	0.395	0.385	0.395	0.395	38,300
2023-07-06	0.428	0.428	0.395	0.395	0.395	36,100
2023-07-05	0.410	0.410	0.390	0.400	0.400	102,500
2023-07-04	0.415	0.415	0.410	0.410	0.410	97,100
2023-06-30	0.420	0.420	0.400	0.400	0.400	75,500
2023-06-29	0.435	0.435	0.405	0.415	0.415	69,500
2023-06-28	0.390	0.440	0.390	0.420	0.420	207,300
2023-06-27	0.380	0.380	0.380	0.380	0.380	6,000
2023-06-26	0.380	0.380	0.380	0.380	0.380	6,000
2023-06-23	0.370	0.390	0.370	0.390	0.390	15,000
2023-06-22	0.360	0.400	0.355	0.400	0.400	98,000
2023-06-21	0.390	0.390	0.370	0.370	0.370	39,200
2023-06-20	0.390	0.390	0.390	0.390	0.390	8,500
2023-06-19	0.390	0.390	0.390	0.390	0.390	0
2023-06-16	0.390	0.390	0.390	0.390	0.390	500
2023-06-15	0.400	0.400	0.390	0.390	0.390	48,000

← NewerPage 14 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.