Regulus Resources Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-20	0.830	0.850	0.820	0.850	0.850	16,300
2022-12-19	0.760	0.810	0.760	0.790	0.790	20,000
2022-12-16	0.790	0.790	0.750	0.750	0.750	135,500
2022-12-15	0.680	0.770	0.650	0.770	0.770	125,500
2022-12-14	0.780	0.780	0.670	0.700	0.700	64,600
2022-12-13	0.670	0.780	0.670	0.710	0.710	82,600
2022-12-12	0.680	0.680	0.670	0.670	0.670	14,200
2022-12-09	0.680	0.690	0.680	0.680	0.680	55,300
2022-12-08	0.670	0.680	0.670	0.670	0.670	47,000
2022-12-07	0.670	0.670	0.670	0.670	0.670	25,300
2022-12-06	0.660	0.670	0.650	0.670	0.670	47,100
2022-12-05	0.670	0.680	0.660	0.670	0.670	84,200
2022-12-02	0.680	0.680	0.680	0.680	0.680	30,900
2022-12-01	0.680	0.700	0.680	0.680	0.680	21,600
2022-11-30	0.690	0.690	0.660	0.680	0.680	61,500
2022-11-29	0.700	0.700	0.680	0.680	0.680	53,500
2022-11-28	0.690	0.700	0.680	0.680	0.680	35,400
2022-11-25	0.700	0.700	0.700	0.700	0.700	37,500
2022-11-24	0.690	0.700	0.690	0.700	0.700	72,000
2022-11-23	0.680	0.690	0.670	0.690	0.690	22,900
2022-11-22	0.690	0.690	0.640	0.670	0.670	41,200
2022-11-21	0.700	0.700	0.670	0.670	0.670	115,100
2022-11-18	0.700	0.700	0.650	0.690	0.690	122,500
2022-11-17	0.680	0.680	0.670	0.670	0.670	90,100
2022-11-16	0.730	0.740	0.680	0.680	0.680	98,900
2022-11-15	0.720	0.760	0.720	0.720	0.720	18,300
2022-11-14	0.720	0.730	0.720	0.730	0.730	60,200
2022-11-11	0.730	0.740	0.710	0.730	0.730	124,500
2022-11-10	0.730	0.740	0.710	0.720	0.720	20,700
2022-11-09	0.740	0.740	0.720	0.720	0.720	33,200
2022-11-08	0.730	0.730	0.710	0.710	0.710	127,600
2022-11-07	0.750	0.750	0.730	0.730	0.730	37,400
2022-11-04	0.750	0.770	0.730	0.750	0.750	153,200
2022-11-03	0.810	0.810	0.740	0.750	0.750	77,100
2022-11-02	0.810	0.830	0.810	0.810	0.810	11,300
2022-11-01	0.820	0.830	0.820	0.830	0.830	9,000
2022-10-31	0.860	0.860	0.840	0.840	0.840	4,500
2022-10-28	0.810	0.810	0.810	0.810	0.810	44,500
2022-10-27	0.840	0.850	0.840	0.850	0.850	15,400
2022-10-26	0.820	0.850	0.810	0.830	0.830	21,500
2022-10-25	0.860	0.860	0.830	0.840	0.840	18,100
2022-10-24	0.850	0.860	0.850	0.860	0.860	26,800
2022-10-21	0.810	0.860	0.810	0.860	0.860	12,400
2022-10-20	0.820	0.820	0.820	0.820	0.820	7,300
2022-10-19	0.820	0.830	0.810	0.820	0.820	16,500
2022-10-18	0.880	0.880	0.870	0.870	0.870	7,000
2022-10-17	0.910	0.910	0.910	0.910	0.910	0
2022-10-14	0.910	1.000	0.900	0.910	0.910	30,900
2022-10-13	0.810	0.840	0.810	0.840	0.840	2,400
2022-10-12	0.860	0.860	0.830	0.830	0.830	3,700
2022-10-11	0.890	0.900	0.870	0.870	0.870	47,200
2022-10-07	0.870	0.870	0.850	0.860	0.860	29,400
2022-10-06	0.880	0.900	0.880	0.900	0.900	2,000
2022-10-05	0.830	0.870	0.830	0.870	0.870	10,200
2022-10-04	0.880	0.880	0.800	0.830	0.830	136,600
2022-10-03	0.880	0.880	0.880	0.880	0.880	9,300
2022-09-30	0.850	0.900	0.850	0.880	0.880	11,900
2022-09-29	0.870	0.870	0.870	0.870	0.870	1,200
2022-09-28	0.860	0.900	0.860	0.890	0.890	18,500
2022-09-27	0.900	0.900	0.850	0.860	0.860	9,400

← NewerPage 17 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.