Regulus Resources Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-22 | 2.050 | 2.050 | 1.980 | 1.980 | 1.980 | 15,800 |
| 2024-08-21 | 2.140 | 2.140 | 2.020 | 2.020 | 2.020 | 20,100 |
| 2024-08-20 | 2.140 | 2.140 | 2.030 | 2.030 | 2.030 | 15,900 |
| 2024-08-19 | 2.010 | 2.080 | 2.010 | 2.060 | 2.060 | 46,000 |
| 2024-08-16 | 1.950 | 2.060 | 1.950 | 2.010 | 2.010 | 26,600 |
| 2024-08-15 | 2.000 | 2.040 | 2.000 | 2.040 | 2.040 | 12,100 |
| 2024-08-14 | 2.010 | 2.020 | 1.990 | 1.990 | 1.990 | 11,300 |
| 2024-08-13 | 2.060 | 2.060 | 1.900 | 1.970 | 1.970 | 35,100 |
| 2024-08-12 | 2.020 | 2.020 | 2.010 | 2.010 | 2.010 | 5,100 |
| 2024-08-09 | 1.940 | 2.150 | 1.940 | 2.050 | 2.050 | 18,000 |
| 2024-08-08 | 1.950 | 2.010 | 1.870 | 1.950 | 1.950 | 20,600 |
| 2024-08-07 | 1.950 | 1.950 | 1.870 | 1.910 | 1.910 | 23,000 |
| 2024-08-06 | 1.950 | 1.950 | 1.900 | 1.950 | 1.950 | 17,600 |
| 2024-08-02 | 1.950 | 2.000 | 1.900 | 2.000 | 2.000 | 10,300 |
| 2024-08-01 | 2.040 | 2.040 | 1.990 | 2.000 | 2.000 | 18,500 |
| 2024-07-31 | 2.000 | 2.050 | 2.000 | 2.020 | 2.020 | 26,700 |
| 2024-07-30 | 1.950 | 1.990 | 1.920 | 1.990 | 1.990 | 33,900 |
| 2024-07-29 | 1.890 | 1.950 | 1.850 | 1.950 | 1.950 | 31,300 |
| 2024-07-26 | 1.900 | 1.900 | 1.900 | 1.900 | 1.900 | 1,700 |
| 2024-07-25 | 1.920 | 1.930 | 1.900 | 1.900 | 1.900 | 6,100 |
| 2024-07-24 | 1.890 | 1.890 | 1.810 | 1.890 | 1.890 | 28,300 |
| 2024-07-23 | 1.890 | 1.910 | 1.840 | 1.880 | 1.880 | 17,200 |
| 2024-07-22 | 1.880 | 1.910 | 1.880 | 1.890 | 1.890 | 26,300 |
| 2024-07-19 | 1.870 | 1.870 | 1.870 | 1.870 | 1.870 | 2,600 |
| 2024-07-18 | 1.890 | 1.900 | 1.890 | 1.900 | 1.900 | 1,500 |
| 2024-07-17 | 1.850 | 1.890 | 1.850 | 1.850 | 1.850 | 22,400 |
| 2024-07-16 | 1.910 | 1.930 | 1.900 | 1.930 | 1.930 | 11,500 |
| 2024-07-15 | 1.900 | 1.930 | 1.900 | 1.930 | 1.930 | 3,500 |
| 2024-07-12 | 1.900 | 1.900 | 1.870 | 1.890 | 1.890 | 8,300 |
| 2024-07-11 | 1.900 | 1.900 | 1.880 | 1.900 | 1.900 | 8,300 |
| 2024-07-10 | 1.910 | 1.920 | 1.880 | 1.920 | 1.920 | 4,000 |
| 2024-07-09 | 1.930 | 1.930 | 1.930 | 1.930 | 1.930 | 6,500 |
| 2024-07-08 | 1.880 | 1.880 | 1.810 | 1.880 | 1.880 | 13,400 |
| 2024-07-05 | 1.920 | 1.920 | 1.890 | 1.890 | 1.890 | 4,300 |
| 2024-07-04 | 2.040 | 2.040 | 1.900 | 1.910 | 1.910 | 31,600 |
| 2024-07-03 | 1.950 | 1.960 | 1.850 | 1.960 | 1.960 | 36,000 |
| 2024-07-02 | 2.100 | 2.100 | 2.020 | 2.020 | 2.020 | 27,100 |
| 2024-06-28 | 2.170 | 2.180 | 2.100 | 2.110 | 2.110 | 7,600 |
| 2024-06-27 | 2.080 | 2.110 | 2.060 | 2.110 | 2.110 | 3,400 |
| 2024-06-26 | 2.100 | 2.100 | 2.050 | 2.050 | 2.050 | 3,300 |
| 2024-06-25 | 2.130 | 2.130 | 2.070 | 2.100 | 2.100 | 29,400 |
| 2024-06-24 | 2.250 | 2.250 | 1.950 | 2.150 | 2.150 | 68,800 |
| 2024-06-21 | 1.900 | 2.450 | 1.870 | 2.450 | 2.450 | 30,400 |
| 2024-06-20 | 1.890 | 1.890 | 1.870 | 1.890 | 1.890 | 13,400 |
| 2024-06-19 | 1.850 | 1.880 | 1.850 | 1.880 | 1.880 | 2,300 |
| 2024-06-18 | 1.850 | 1.900 | 1.850 | 1.890 | 1.890 | 12,100 |
| 2024-06-17 | 1.900 | 1.900 | 1.850 | 1.850 | 1.850 | 8,800 |
| 2024-06-14 | 1.830 | 1.840 | 1.810 | 1.840 | 1.840 | 6,600 |
| 2024-06-13 | 1.890 | 1.890 | 1.750 | 1.810 | 1.810 | 6,400 |
| 2024-06-12 | 1.700 | 1.880 | 1.700 | 1.810 | 1.810 | 12,100 |
| 2024-06-11 | 1.720 | 1.730 | 1.700 | 1.710 | 1.710 | 21,800 |
| 2024-06-10 | 1.700 | 1.770 | 1.700 | 1.770 | 1.770 | 7,300 |
| 2024-06-07 | 1.740 | 1.740 | 1.700 | 1.720 | 1.720 | 3,700 |
| 2024-06-06 | 1.720 | 1.760 | 1.720 | 1.760 | 1.760 | 48,400 |
| 2024-06-05 | 1.690 | 1.800 | 1.670 | 1.750 | 1.750 | 84,800 |
| 2024-06-04 | 1.870 | 1.890 | 1.700 | 1.810 | 1.810 | 55,400 |
| 2024-06-03 | 2.020 | 2.020 | 1.860 | 1.900 | 1.900 | 34,700 |
| 2024-05-31 | 2.000 | 2.000 | 1.980 | 1.980 | 1.980 | 22,000 |
| 2024-05-30 | 2.090 | 2.090 | 1.980 | 2.000 | 2.000 | 58,100 |
| 2024-05-29 | 2.060 | 2.090 | 2.040 | 2.090 | 2.090 | 33,800 |
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.