Regulus Resources Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-14	0.880	0.890	0.870	0.890	0.890	16,000
2023-06-13	0.900	0.940	0.870	0.870	0.870	32,100
2023-06-12	0.900	0.930	0.900	0.930	0.930	17,500
2023-06-09	0.880	0.900	0.880	0.900	0.900	13,000
2023-06-08	0.850	0.850	0.850	0.850	0.850	56,900
2023-06-07	0.830	0.850	0.830	0.850	0.850	6,300
2023-06-06	0.820	0.870	0.820	0.840	0.840	33,600
2023-06-05	0.810	0.810	0.810	0.810	0.810	5,000
2023-06-02	0.800	0.820	0.800	0.820	0.820	10,700
2023-06-01	0.750	0.780	0.750	0.780	0.780	23,700
2023-05-31	0.750	0.800	0.740	0.760	0.760	22,000
2023-05-30	0.810	0.830	0.790	0.790	0.790	20,100
2023-05-29	0.790	0.790	0.790	0.790	0.790	1,700
2023-05-26	0.790	0.790	0.790	0.790	0.790	3,000
2023-05-25	0.790	0.800	0.790	0.790	0.790	16,500
2023-05-24	0.790	0.790	0.790	0.790	0.790	1,000
2023-05-23	0.780	0.820	0.780	0.810	0.810	16,100
2023-05-19	0.770	0.790	0.770	0.790	0.790	1,000
2023-05-18	0.780	0.780	0.780	0.780	0.780	0
2023-05-17	0.780	0.780	0.750	0.780	0.780	27,500
2023-05-16	0.790	0.800	0.780	0.780	0.780	68,800
2023-05-15	0.800	0.800	0.800	0.800	0.800	6,600
2023-05-12	0.790	0.800	0.780	0.800	0.800	31,500
2023-05-11	0.810	0.810	0.790	0.790	0.790	25,500
2023-05-10	0.830	0.830	0.810	0.820	0.820	17,000
2023-05-09	0.810	0.830	0.800	0.810	0.810	11,500
2023-05-08	0.820	0.820	0.820	0.820	0.820	3,400
2023-05-05	0.780	0.810	0.780	0.810	0.810	6,500
2023-05-04	0.810	0.810	0.810	0.810	0.810	0
2023-05-03	0.810	0.810	0.810	0.810	0.810	0
2023-05-02	0.790	0.810	0.780	0.810	0.810	19,000
2023-05-01	0.830	0.830	0.800	0.830	0.830	8,500
2023-04-28	0.810	0.810	0.760	0.790	0.790	59,200
2023-04-27	0.780	0.840	0.780	0.840	0.840	12,300
2023-04-26	0.800	0.800	0.800	0.800	0.800	7,200
2023-04-25	0.810	0.810	0.800	0.800	0.800	15,500
2023-04-24	0.810	0.810	0.810	0.810	0.810	18,200
2023-04-21	0.840	0.840	0.820	0.830	0.830	4,200
2023-04-20	0.810	0.810	0.790	0.810	0.810	23,500
2023-04-19	0.840	0.840	0.830	0.830	0.830	6,500
2023-04-18	0.800	0.830	0.800	0.830	0.830	10,000
2023-04-17	0.840	0.840	0.790	0.820	0.820	22,500
2023-04-14	0.840	0.840	0.810	0.840	0.840	30,800
2023-04-13	0.880	0.900	0.830	0.850	0.850	18,700
2023-04-12	0.840	0.840	0.840	0.840	0.840	0
2023-04-11	0.850	0.890	0.820	0.840	0.840	33,800
2023-04-10	0.880	0.880	0.760	0.810	0.810	31,900
2023-04-06	0.910	0.920	0.880	0.880	0.880	7,500
2023-04-05	0.850	0.860	0.850	0.860	0.860	11,300
2023-04-04	0.940	0.940	0.860	0.860	0.860	7,700
2023-04-03	0.850	0.940	0.850	0.890	0.890	94,300
2023-03-31	0.840	0.840	0.810	0.830	0.830	27,500
2023-03-30	0.800	0.810	0.800	0.810	0.810	8,900
2023-03-29	0.800	0.810	0.780	0.810	0.810	16,000
2023-03-28	0.810	0.810	0.810	0.810	0.810	500
2023-03-27	0.780	0.820	0.770	0.820	0.820	15,300
2023-03-24	0.820	0.820	0.790	0.790	0.790	3,000
2023-03-23	0.800	0.800	0.800	0.800	0.800	900
2023-03-22	0.830	0.830	0.780	0.780	0.780	23,800
2023-03-21	0.780	0.780	0.780	0.780	0.780	2,000

← NewerPage 15 of 21 · 1,255 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.