Regulus Resources Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-05	0.770	0.810	0.770	0.810	0.810	28,700
2023-12-04	0.740	0.770	0.740	0.770	0.770	2,000
2023-12-01	0.740	0.740	0.740	0.740	0.740	5,000
2023-11-30	0.700	0.730	0.700	0.710	0.710	10,300
2023-11-29	0.700	0.730	0.700	0.720	0.720	20,500
2023-11-28	0.720	0.740	0.720	0.740	0.740	15,000
2023-11-27	0.680	0.740	0.680	0.740	0.740	12,500
2023-11-24	0.670	0.700	0.670	0.700	0.700	15,000
2023-11-23	0.700	0.700	0.700	0.700	0.700	11,600
2023-11-22	0.690	0.700	0.690	0.700	0.700	3,500
2023-11-21	0.660	0.680	0.660	0.680	0.680	2,100
2023-11-20	0.660	0.690	0.600	0.690	0.690	227,300
2023-11-17	0.680	0.690	0.680	0.690	0.690	8,000
2023-11-16	0.760	0.760	0.640	0.640	0.640	170,000
2023-11-15	0.730	0.730	0.690	0.700	0.700	6,100
2023-11-14	0.720	0.750	0.660	0.660	0.660	69,900
2023-11-13	0.690	0.710	0.680	0.710	0.710	12,000
2023-11-10	0.650	0.730	0.640	0.730	0.730	53,600
2023-11-09	0.700	0.700	0.690	0.700	0.700	9,000
2023-11-08	0.710	0.720	0.660	0.700	0.700	57,000
2023-11-07	0.710	0.710	0.710	0.710	0.710	0
2023-11-06	0.750	0.750	0.710	0.710	0.710	3,300
2023-11-03	0.710	0.730	0.710	0.730	0.730	12,700
2023-11-02	0.710	0.740	0.710	0.740	0.740	6,300
2023-11-01	0.700	0.700	0.680	0.700	0.700	21,500
2023-10-31	0.710	0.730	0.700	0.730	0.730	12,900
2023-10-30	0.730	0.730	0.710	0.710	0.710	15,000
2023-10-27	0.730	0.750	0.730	0.730	0.730	13,500
2023-10-26	0.730	0.730	0.730	0.730	0.730	9,000
2023-10-25	0.740	0.780	0.740	0.780	0.780	4,300
2023-10-24	0.760	0.780	0.730	0.780	0.780	15,800
2023-10-23	0.720	0.720	0.720	0.720	0.720	1,000
2023-10-20	0.730	0.730	0.730	0.730	0.730	0
2023-10-19	0.740	0.740	0.730	0.730	0.730	5,500
2023-10-18	0.740	0.740	0.740	0.740	0.740	7,000
2023-10-17	0.750	0.760	0.750	0.760	0.760	13,700
2023-10-16	0.790	0.790	0.790	0.790	0.790	0
2023-10-13	0.790	0.790	0.760	0.790	0.790	34,100
2023-10-12	0.780	0.780	0.780	0.780	0.780	500
2023-10-11	0.770	0.770	0.770	0.770	0.770	0
2023-10-10	0.770	0.770	0.730	0.770	0.770	10,800
2023-10-06	0.700	0.800	0.700	0.800	0.800	14,100
2023-10-05	0.780	0.780	0.780	0.780	0.780	0
2023-10-04	0.780	0.780	0.780	0.780	0.780	400
2023-10-03	0.780	0.780	0.730	0.780	0.780	22,000
2023-10-02	0.800	0.800	0.780	0.790	0.790	24,900
2023-09-29	0.800	0.800	0.800	0.800	0.800	17,400
2023-09-28	0.810	0.810	0.800	0.800	0.800	44,500
2023-09-27	0.820	0.830	0.810	0.810	0.810	27,000
2023-09-26	0.820	0.820	0.810	0.810	0.810	27,300
2023-09-25	0.840	0.840	0.820	0.820	0.820	24,200
2023-09-22	0.830	0.830	0.830	0.830	0.830	0
2023-09-21	0.830	0.830	0.830	0.830	0.830	9,000
2023-09-20	0.820	0.840	0.820	0.840	0.840	4,000
2023-09-19	0.840	0.840	0.840	0.840	0.840	2,100
2023-09-18	0.830	0.830	0.830	0.830	0.830	21,500
2023-09-15	0.870	0.870	0.840	0.840	0.840	7,200
2023-09-14	0.870	0.870	0.850	0.850	0.850	2,500
2023-09-13	0.840	0.870	0.810	0.870	0.870	54,700
2023-09-12	0.850	0.850	0.850	0.850	0.850	2,000

← NewerPage 13 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.