Regulus Resources Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-20	0.830	0.830	0.830	0.830	0.830	4,200
2023-03-17	0.790	0.790	0.760	0.760	0.760	23,300
2023-03-16	0.780	0.790	0.780	0.790	0.790	16,300
2023-03-15	0.810	0.810	0.790	0.790	0.790	17,500
2023-03-14	0.820	0.820	0.820	0.820	0.820	11,000
2023-03-13	0.780	0.840	0.760	0.840	0.840	28,600
2023-03-10	0.800	0.800	0.800	0.800	0.800	17,500
2023-03-09	0.790	0.810	0.780	0.810	0.810	19,000
2023-03-08	0.810	0.810	0.810	0.810	0.810	5,000
2023-03-07	0.790	0.800	0.780	0.790	0.790	43,500
2023-03-06	0.840	0.840	0.790	0.800	0.800	23,600
2023-03-03	0.860	0.860	0.800	0.840	0.840	13,400
2023-03-02	0.820	0.820	0.820	0.820	0.820	0
2023-03-01	0.820	0.820	0.820	0.820	0.820	1,000
2023-02-28	0.830	0.850	0.830	0.850	0.850	18,900
2023-02-27	0.840	0.860	0.800	0.830	0.830	27,700
2023-02-24	0.820	0.820	0.820	0.820	0.820	19,100
2023-02-23	0.850	0.870	0.820	0.850	0.850	31,700
2023-02-22	0.860	0.860	0.830	0.830	0.830	6,400
2023-02-21	0.860	0.870	0.850	0.870	0.870	5,300
2023-02-17	0.880	0.880	0.850	0.850	0.850	4,500
2023-02-16	0.800	0.870	0.800	0.840	0.840	46,800
2023-02-15	0.790	0.830	0.750	0.820	0.820	124,700
2023-02-14	0.810	0.810	0.790	0.790	0.790	21,200
2023-02-13	0.850	0.850	0.800	0.810	0.810	32,200
2023-02-10	0.810	0.830	0.780	0.820	0.820	34,100
2023-02-09	0.830	0.850	0.810	0.840	0.840	18,500
2023-02-08	0.820	0.840	0.820	0.840	0.840	18,500
2023-02-07	0.810	0.840	0.810	0.830	0.830	9,500
2023-02-06	0.830	0.830	0.830	0.830	0.830	12,200
2023-02-03	0.840	0.840	0.830	0.830	0.830	72,100
2023-02-02	0.790	0.830	0.790	0.830	0.830	42,000
2023-02-01	0.870	0.870	0.790	0.800	0.800	257,300
2023-01-31	0.970	0.970	0.950	0.950	0.950	5,500
2023-01-30	0.980	0.980	0.970	0.970	0.970	22,200
2023-01-27	0.930	0.980	0.930	0.980	0.980	7,700
2023-01-26	0.990	0.990	0.940	0.940	0.940	6,900
2023-01-25	0.920	0.980	0.890	0.980	0.980	51,900
2023-01-24	0.980	0.980	0.920	0.920	0.920	20,800
2023-01-23	0.930	0.990	0.910	0.990	0.990	19,500
2023-01-20	0.930	0.960	0.930	0.960	0.960	15,000
2023-01-19	0.940	0.940	0.940	0.940	0.940	4,100
2023-01-18	0.880	0.900	0.860	0.900	0.900	47,800
2023-01-17	0.880	0.900	0.850	0.860	0.860	44,400
2023-01-16	0.920	0.920	0.880	0.880	0.880	65,100
2023-01-13	0.940	0.950	0.920	0.920	0.920	13,700
2023-01-12	1.000	1.010	0.930	0.940	0.940	49,400
2023-01-11	1.080	1.080	1.000	1.020	1.020	14,700
2023-01-10	1.050	1.050	1.000	1.010	1.010	7,600
2023-01-09	0.990	1.100	0.990	1.040	1.040	34,500
2023-01-06	0.980	1.030	0.950	0.990	0.990	24,500
2023-01-05	0.980	1.000	0.980	0.980	0.980	46,800
2023-01-04	1.030	1.060	0.980	1.000	1.000	36,300
2023-01-03	1.140	1.140	0.970	1.020	1.020	117,500
2022-12-30	1.020	1.100	0.970	1.100	1.100	67,200
2022-12-29	0.950	0.990	0.950	0.990	0.990	42,300
2022-12-28	0.930	0.950	0.920	0.950	0.950	18,900
2022-12-23	0.950	0.950	0.890	0.910	0.910	67,300
2022-12-22	0.910	0.950	0.880	0.880	0.880	183,600
2022-12-21	0.870	0.870	0.820	0.820	0.820	50,500

← NewerPage 16 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.