ReGen III Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-14	0.325	0.325	0.310	0.320	0.320	47,100
2025-02-13	0.310	0.315	0.310	0.310	0.310	73,700
2025-02-12	0.320	0.330	0.320	0.330	0.330	8,000
2025-02-11	0.320	0.330	0.320	0.325	0.325	47,400
2025-02-10	0.350	0.350	0.330	0.330	0.330	2,500
2025-02-07	0.360	0.360	0.350	0.355	0.355	10,500
2025-02-06	0.370	0.370	0.350	0.350	0.350	28,000
2025-02-05	0.360	0.365	0.350	0.350	0.350	96,500
2025-02-04	0.355	0.370	0.355	0.370	0.370	11,000
2025-02-03	0.370	0.370	0.355	0.365	0.365	22,500
2025-01-31	0.380	0.380	0.370	0.370	0.370	12,000
2025-01-30	0.400	0.400	0.395	0.395	0.395	5,000
2025-01-29	0.400	0.400	0.385	0.385	0.385	15,000
2025-01-28	0.400	0.450	0.385	0.385	0.385	93,500
2025-01-27	0.395	0.400	0.390	0.400	0.400	9,500
2025-01-24	0.350	0.390	0.350	0.390	0.390	131,000
2025-01-23	0.370	0.375	0.350	0.350	0.350	23,500
2025-01-22	0.370	0.400	0.370	0.375	0.375	30,000
2025-01-21	0.380	0.390	0.380	0.380	0.380	58,500
2025-01-20	0.400	0.400	0.385	0.390	0.390	49,000
2025-01-17	0.420	0.440	0.400	0.400	0.400	106,000
2025-01-16	0.400	0.440	0.400	0.440	0.440	40,000
2025-01-15	0.370	0.410	0.355	0.410	0.410	238,500
2025-01-14	0.390	0.405	0.380	0.383	0.383	96,500
2025-01-13	0.425	0.425	0.390	0.390	0.390	97,500
2025-01-10	0.425	0.450	0.400	0.410	0.410	133,700
2025-01-09	0.415	0.428	0.400	0.425	0.425	56,500
2025-01-08	0.408	0.420	0.395	0.420	0.420	108,500
2025-01-07	0.405	0.405	0.395	0.400	0.400	23,500
2025-01-06	0.415	0.415	0.390	0.400	0.400	38,500
2025-01-03	0.405	0.410	0.400	0.400	0.400	38,000
2025-01-02	0.415	0.415	0.390	0.410	0.410	62,700
2024-12-31	0.400	0.420	0.390	0.420	0.420	261,200
2024-12-30	0.405	0.405	0.390	0.400	0.400	66,300
2024-12-27	0.385	0.400	0.385	0.400	0.400	122,700
2024-12-24	0.400	0.400	0.390	0.400	0.400	27,500
2024-12-23	0.360	0.400	0.335	0.400	0.400	94,500
2024-12-20	0.360	0.385	0.360	0.365	0.365	127,700
2024-12-19	0.340	0.370	0.320	0.370	0.370	44,000
2024-12-18	0.350	0.350	0.310	0.345	0.345	44,500
2024-12-17	0.350	0.350	0.320	0.350	0.350	53,500
2024-12-16	0.360	0.380	0.345	0.360	0.360	46,400
2024-12-13	0.310	0.340	0.310	0.340	0.340	162,500
2024-12-12	0.305	0.320	0.305	0.320	0.320	23,000
2024-12-11	0.330	0.330	0.295	0.318	0.318	81,000
2024-12-10	0.290	0.300	0.270	0.295	0.295	124,000
2024-12-09	0.300	0.300	0.280	0.300	0.300	46,500
2024-12-06	0.290	0.300	0.270	0.300	0.300	129,200
2024-12-05	0.300	0.305	0.300	0.305	0.305	12,500
2024-12-04	0.330	0.330	0.285	0.305	0.305	86,200
2024-12-03	0.300	0.305	0.290	0.305	0.305	32,000
2024-12-02	0.290	0.300	0.270	0.285	0.285	204,500
2024-11-29	0.230	0.255	0.205	0.255	0.255	84,000
2024-11-28	0.225	0.230	0.205	0.230	0.230	185,500
2024-11-27	0.260	0.270	0.200	0.220	0.220	201,000
2024-11-26	0.280	0.280	0.215	0.245	0.245	61,400
2024-11-25	0.280	0.280	0.250	0.250	0.250	15,600
2024-11-22	0.250	0.280	0.250	0.280	0.280	85,500
2024-11-21	0.230	0.260	0.230	0.250	0.250	117,000
2024-11-20	0.230	0.240	0.220	0.230	0.230	74,600

← NewerPage 8 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.