Regulus Resources Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-26	0.900	0.940	0.890	0.940	0.940	37,800
2022-09-23	0.980	0.980	0.950	0.950	0.950	29,800
2022-09-22	1.000	1.010	0.980	0.980	0.980	35,800
2022-09-21	1.030	1.030	0.980	0.980	0.980	28,600
2022-09-20	1.070	1.070	0.980	1.010	1.010	31,800
2022-09-19	1.030	1.050	0.970	1.030	1.030	40,300
2022-09-16	0.830	1.100	0.770	1.080	1.080	158,100
2022-09-15	0.850	0.870	0.830	0.830	0.830	45,000
2022-09-14	0.800	0.860	0.800	0.840	0.840	21,500
2022-09-13	0.770	0.770	0.770	0.770	0.770	5,100
2022-09-12	0.810	0.820	0.780	0.780	0.780	19,100
2022-09-09	0.800	0.800	0.800	0.800	0.800	500
2022-09-08	0.740	0.800	0.740	0.780	0.780	37,100
2022-09-07	0.700	0.730	0.700	0.730	0.730	9,500
2022-09-06	0.700	0.730	0.700	0.730	0.730	48,100
2022-09-02	0.720	0.720	0.680	0.690	0.690	22,900
2022-09-01	0.680	0.680	0.680	0.680	0.680	2,300
2022-08-31	0.680	0.680	0.680	0.680	0.680	1,500
2022-08-30	0.680	0.690	0.660	0.690	0.690	3,000
2022-08-29	0.690	0.690	0.660	0.680	0.680	21,800
2022-08-26	0.770	0.780	0.730	0.730	0.730	6,000
2022-08-25	0.730	0.740	0.730	0.740	0.740	6,000
2022-08-24	0.720	0.730	0.700	0.720	0.720	20,500
2022-08-23	0.700	0.720	0.690	0.720	0.720	27,000
2022-08-22	0.680	0.750	0.650	0.750	0.750	16,300
2022-08-19	0.710	0.730	0.670	0.670	0.670	188,400
2022-08-18	0.760	0.760	0.740	0.750	0.750	71,500
2022-08-17	0.730	0.750	0.710	0.750	0.750	65,000
2022-08-16	0.750	0.750	0.700	0.740	0.740	32,700
2022-08-15	0.780	0.790	0.760	0.760	0.760	20,800
2022-08-12	0.770	0.790	0.750	0.750	0.750	6,900
2022-08-11	0.790	0.790	0.770	0.770	0.770	15,400
2022-08-10	0.730	0.750	0.730	0.750	0.750	12,800
2022-08-09	0.750	0.750	0.750	0.750	0.750	8,700
2022-08-08	0.780	0.780	0.720	0.740	0.740	32,300
2022-08-05	0.790	0.790	0.790	0.790	0.790	1,700
2022-08-04	0.790	0.810	0.750	0.780	0.780	34,000
2022-08-03	0.840	0.900	0.840	0.890	0.890	3,100
2022-08-02	0.870	0.870	0.870	0.870	0.870	2,700
2022-07-29	0.860	0.900	0.860	0.900	0.900	5,000
2022-07-28	0.940	0.940	0.830	0.830	0.830	11,100
2022-07-27	0.840	0.900	0.790	0.900	0.900	18,000
2022-07-26	0.850	0.850	0.850	0.850	0.850	2,000
2022-07-25	0.810	0.810	0.790	0.800	0.800	20,800
2022-07-22	0.890	0.890	0.790	0.810	0.810	15,500
2022-07-21	0.800	0.800	0.730	0.760	0.760	43,000
2022-07-20	0.840	0.840	0.790	0.800	0.800	68,300
2022-07-19	0.850	0.860	0.790	0.820	0.820	51,900
2022-07-18	0.770	0.860	0.770	0.820	0.820	13,300
2022-07-15	0.800	0.800	0.750	0.770	0.770	26,600
2022-07-14	0.750	0.860	0.710	0.850	0.850	32,200
2022-07-13	0.750	0.750	0.750	0.750	0.750	0
2022-07-12	0.790	0.790	0.750	0.750	0.750	11,200
2022-07-11	0.760	0.760	0.760	0.760	0.760	5,900
2022-07-08	0.780	0.780	0.750	0.770	0.770	18,300
2022-07-07	0.760	0.820	0.760	0.820	0.820	1,500
2022-07-06	0.750	0.750	0.740	0.750	0.750	11,400
2022-07-05	0.780	0.780	0.750	0.750	0.750	68,400
2022-07-04	0.840	0.840	0.830	0.830	0.830	6,500
2022-06-30	0.790	0.830	0.770	0.830	0.830	24,600

← NewerPage 18 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.