Regulus Resources Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-01	0.900	0.910	0.900	0.910	0.910	16,800
2024-02-29	0.900	0.910	0.900	0.900	0.900	86,200
2024-02-28	0.900	0.900	0.900	0.900	0.900	15,800
2024-02-27	0.890	0.900	0.890	0.900	0.900	1,600
2024-02-26	0.920	0.920	0.890	0.900	0.900	46,300
2024-02-23	0.920	0.920	0.890	0.890	0.890	10,900
2024-02-22	0.920	0.920	0.890	0.900	0.900	9,000
2024-02-21	0.890	0.890	0.890	0.890	0.890	10,300
2024-02-20	0.920	0.930	0.900	0.900	0.900	30,300
2024-02-16	0.900	0.910	0.900	0.910	0.910	9,000
2024-02-15	0.930	0.930	0.900	0.900	0.900	47,000
2024-02-14	0.900	0.900	0.900	0.900	0.900	15,500
2024-02-13	0.900	0.900	0.900	0.900	0.900	26,200
2024-02-12	0.900	0.900	0.900	0.900	0.900	27,700
2024-02-09	0.900	0.900	0.900	0.900	0.900	1,500
2024-02-08	0.900	0.910	0.900	0.910	0.910	77,500
2024-02-07	0.910	0.910	0.910	0.910	0.910	6,000
2024-02-06	0.880	0.920	0.880	0.920	0.920	37,400
2024-02-05	0.930	0.930	0.880	0.880	0.880	25,200
2024-02-02	0.900	0.930	0.900	0.930	0.930	23,200
2024-02-01	0.910	0.920	0.900	0.920	0.920	24,000
2024-01-31	0.910	0.910	0.900	0.910	0.910	56,100
2024-01-30	0.930	0.940	0.920	0.920	0.920	40,500
2024-01-29	0.900	0.930	0.900	0.930	0.930	32,300
2024-01-26	0.930	0.960	0.930	0.940	0.940	42,500
2024-01-25	0.920	0.920	0.900	0.920	0.920	35,400
2024-01-24	0.920	0.920	0.920	0.920	0.920	500
2024-01-23	0.930	0.940	0.900	0.930	0.930	32,900
2024-01-22	0.890	0.930	0.890	0.930	0.930	19,500
2024-01-19	0.900	0.900	0.890	0.890	0.890	8,300
2024-01-18	0.900	0.900	0.900	0.900	0.900	13,800
2024-01-17	0.890	0.890	0.890	0.890	0.890	13,000
2024-01-16	0.910	0.910	0.880	0.890	0.890	17,000
2024-01-15	0.930	0.930	0.880	0.880	0.880	94,300
2024-01-12	0.920	0.940	0.920	0.940	0.940	17,700
2024-01-11	0.920	0.980	0.910	0.980	0.980	13,900
2024-01-10	0.890	0.940	0.890	0.920	0.920	28,000
2024-01-09	0.900	0.910	0.880	0.910	0.910	150,200
2024-01-08	0.910	0.950	0.910	0.910	0.910	14,700
2024-01-05	0.950	0.950	0.900	0.900	0.900	31,100
2024-01-04	0.930	0.960	0.900	0.900	0.900	254,400
2024-01-03	0.940	0.980	0.940	0.940	0.940	61,000
2024-01-02	1.090	1.110	0.940	0.940	0.940	206,600
2023-12-29	0.930	1.190	0.930	1.190	1.190	134,300
2023-12-28	0.890	0.930	0.890	0.920	0.920	35,800
2023-12-27	0.890	0.920	0.860	0.910	0.910	40,800
2023-12-22	0.860	0.890	0.850	0.890	0.890	109,500
2023-12-21	0.810	0.870	0.810	0.870	0.870	28,500
2023-12-20	0.810	0.820	0.800	0.820	0.820	29,000
2023-12-19	0.840	0.840	0.840	0.840	0.840	40,000
2023-12-18	0.830	0.840	0.820	0.820	0.820	96,500
2023-12-15	0.780	0.830	0.780	0.830	0.830	63,700
2023-12-14	0.810	0.810	0.730	0.790	0.790	8,900
2023-12-13	0.700	0.770	0.660	0.770	0.770	104,400
2023-12-12	0.790	0.790	0.790	0.790	0.790	700
2023-12-11	0.750	0.750	0.700	0.700	0.700	155,700
2023-12-08	0.760	0.790	0.750	0.790	0.790	73,000
2023-12-07	0.800	0.820	0.800	0.820	0.820	7,500
2023-12-06	0.840	0.840	0.810	0.830	0.830	7,500
2023-12-05	0.770	0.810	0.770	0.810	0.810	28,700

← NewerPage 12 of 21 · 1,258 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.