Regulus Resources Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-28 | 2.050 | 2.100 | 2.030 | 2.060 | 2.060 | 58,000 |
| 2024-05-27 | 2.020 | 2.070 | 2.000 | 2.000 | 2.000 | 50,600 |
| 2024-05-24 | 1.970 | 2.000 | 1.900 | 1.990 | 1.990 | 44,000 |
| 2024-05-23 | 1.840 | 2.050 | 1.840 | 1.900 | 1.900 | 121,500 |
| 2024-05-22 | 1.750 | 1.810 | 1.750 | 1.810 | 1.810 | 69,400 |
| 2024-05-21 | 1.730 | 1.770 | 1.730 | 1.770 | 1.770 | 60,000 |
| 2024-05-17 | 1.760 | 1.760 | 1.680 | 1.720 | 1.720 | 17,400 |
| 2024-05-16 | 1.650 | 1.760 | 1.650 | 1.740 | 1.740 | 99,200 |
| 2024-05-15 | 1.600 | 1.680 | 1.560 | 1.670 | 1.670 | 97,600 |
| 2024-05-14 | 1.590 | 1.590 | 1.530 | 1.560 | 1.560 | 30,400 |
| 2024-05-13 | 1.520 | 1.590 | 1.520 | 1.590 | 1.590 | 20,700 |
| 2024-05-10 | 1.510 | 1.510 | 1.480 | 1.500 | 1.500 | 26,100 |
| 2024-05-09 | 1.470 | 1.490 | 1.470 | 1.490 | 1.490 | 4,100 |
| 2024-05-08 | 1.460 | 1.490 | 1.460 | 1.480 | 1.480 | 300 |
| 2024-05-07 | 1.480 | 1.490 | 1.480 | 1.480 | 1.480 | 9,900 |
| 2024-05-06 | 1.480 | 1.520 | 1.480 | 1.520 | 1.520 | 23,700 |
| 2024-05-03 | 1.470 | 1.490 | 1.470 | 1.490 | 1.490 | 14,500 |
| 2024-05-02 | 1.500 | 1.500 | 1.480 | 1.490 | 1.490 | 21,700 |
| 2024-05-01 | 1.530 | 1.530 | 1.510 | 1.520 | 1.520 | 73,900 |
| 2024-04-30 | 1.570 | 1.570 | 1.510 | 1.550 | 1.550 | 30,500 |
| 2024-04-29 | 1.560 | 1.620 | 1.550 | 1.570 | 1.570 | 16,900 |
| 2024-04-26 | 1.590 | 1.590 | 1.560 | 1.560 | 1.560 | 13,000 |
| 2024-04-25 | 1.550 | 1.560 | 1.530 | 1.560 | 1.560 | 6,700 |
| 2024-04-24 | 1.530 | 1.550 | 1.500 | 1.550 | 1.550 | 33,800 |
| 2024-04-23 | 1.600 | 1.600 | 1.550 | 1.590 | 1.590 | 44,500 |
| 2024-04-22 | 1.600 | 1.620 | 1.580 | 1.600 | 1.600 | 52,800 |
| 2024-04-19 | 1.580 | 1.620 | 1.550 | 1.580 | 1.580 | 51,700 |
| 2024-04-18 | 1.500 | 1.580 | 1.500 | 1.540 | 1.540 | 52,800 |
| 2024-04-17 | 1.510 | 1.530 | 1.450 | 1.460 | 1.460 | 118,700 |
| 2024-04-16 | 1.570 | 1.570 | 1.500 | 1.510 | 1.510 | 35,600 |
| 2024-04-15 | 1.590 | 1.590 | 1.540 | 1.560 | 1.560 | 14,200 |
| 2024-04-12 | 1.550 | 1.600 | 1.550 | 1.560 | 1.560 | 43,300 |
| 2024-04-11 | 1.590 | 1.590 | 1.520 | 1.550 | 1.550 | 33,900 |
| 2024-04-10 | 1.530 | 1.590 | 1.490 | 1.590 | 1.590 | 40,000 |
| 2024-04-09 | 1.500 | 1.570 | 1.490 | 1.530 | 1.530 | 12,500 |
| 2024-04-08 | 1.530 | 1.550 | 1.480 | 1.480 | 1.480 | 93,800 |
| 2024-04-05 | 1.570 | 1.590 | 1.520 | 1.540 | 1.540 | 52,800 |
| 2024-04-04 | 1.550 | 1.600 | 1.440 | 1.510 | 1.510 | 61,500 |
| 2024-04-03 | 1.520 | 1.540 | 1.490 | 1.540 | 1.540 | 33,800 |
| 2024-04-02 | 1.440 | 1.510 | 1.440 | 1.460 | 1.460 | 60,500 |
| 2024-04-01 | 1.400 | 1.450 | 1.400 | 1.450 | 1.450 | 34,100 |
| 2024-03-28 | 1.410 | 1.450 | 1.410 | 1.420 | 1.420 | 26,500 |
| 2024-03-27 | 1.370 | 1.390 | 1.370 | 1.390 | 1.390 | 26,400 |
| 2024-03-26 | 1.350 | 1.410 | 1.350 | 1.380 | 1.380 | 42,300 |
| 2024-03-25 | 1.290 | 1.360 | 1.290 | 1.340 | 1.340 | 26,100 |
| 2024-03-22 | 1.320 | 1.340 | 1.320 | 1.320 | 1.320 | 94,100 |
| 2024-03-21 | 1.300 | 1.340 | 1.280 | 1.300 | 1.300 | 71,000 |
| 2024-03-20 | 1.280 | 1.330 | 1.260 | 1.260 | 1.260 | 75,300 |
| 2024-03-19 | 1.350 | 1.380 | 1.250 | 1.270 | 1.270 | 320,700 |
| 2024-03-18 | 1.140 | 1.350 | 1.140 | 1.340 | 1.340 | 287,200 |
| 2024-03-15 | 1.080 | 1.140 | 1.080 | 1.120 | 1.120 | 134,800 |
| 2024-03-14 | 1.060 | 1.080 | 1.050 | 1.070 | 1.070 | 17,100 |
| 2024-03-13 | 1.070 | 1.080 | 0.990 | 1.080 | 1.080 | 89,200 |
| 2024-03-12 | 0.950 | 1.090 | 0.930 | 1.080 | 1.080 | 117,700 |
| 2024-03-11 | 0.930 | 0.930 | 0.900 | 0.910 | 0.910 | 144,300 |
| 2024-03-08 | 0.910 | 0.910 | 0.900 | 0.910 | 0.910 | 21,500 |
| 2024-03-07 | 0.910 | 0.910 | 0.900 | 0.910 | 0.910 | 149,500 |
| 2024-03-06 | 0.900 | 0.920 | 0.900 | 0.910 | 0.910 | 65,500 |
| 2024-03-05 | 0.890 | 0.900 | 0.890 | 0.890 | 0.890 | 27,200 |
| 2024-03-04 | 0.910 | 0.910 | 0.900 | 0.900 | 0.900 | 69,300 |
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.