Regulus Resources Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-29	0.810	0.810	0.790	0.790	0.790	3,000
2022-06-28	0.860	0.860	0.780	0.780	0.780	14,600
2022-06-27	0.820	0.830	0.810	0.830	0.830	7,000
2022-06-24	0.820	0.820	0.800	0.810	0.810	16,500
2022-06-23	0.840	0.840	0.760	0.770	0.770	120,000
2022-06-22	0.870	0.910	0.870	0.870	0.870	21,300
2022-06-21	0.870	0.910	0.870	0.910	0.910	11,500
2022-06-20	0.850	0.870	0.850	0.870	0.870	37,100
2022-06-17	0.900	0.900	0.900	0.900	0.900	1,000
2022-06-16	0.850	0.950	0.840	0.950	0.950	14,000
2022-06-15	0.920	0.920	0.920	0.920	0.920	0
2022-06-14	0.870	0.920	0.870	0.920	0.920	10,700
2022-06-13	0.910	0.910	0.890	0.890	0.890	16,000
2022-06-10	0.950	0.970	0.910	0.950	0.950	86,700
2022-06-09	1.010	1.030	0.920	0.990	0.990	41,500
2022-06-08	0.990	1.050	0.990	1.030	1.030	9,500
2022-06-07	1.010	1.090	0.990	1.020	1.020	12,000
2022-06-06	1.060	1.120	1.050	1.050	1.050	7,700
2022-06-03	1.100	1.100	1.060	1.060	1.060	4,400
2022-06-02	1.050	1.060	1.050	1.060	1.060	3,300
2022-06-01	1.060	1.060	1.040	1.050	1.050	23,400
2022-05-31	1.090	1.090	1.070	1.070	1.070	156,300
2022-05-30	1.020	1.080	1.020	1.080	1.080	31,300
2022-05-27	1.030	1.030	1.000	1.000	1.000	70,100
2022-05-26	0.950	1.020	0.920	1.020	1.020	77,100
2022-05-25	1.000	1.000	1.000	1.000	1.000	800
2022-05-24	0.980	1.020	0.980	1.000	1.000	38,000
2022-05-20	1.000	1.000	0.970	0.970	0.970	22,500
2022-05-19	0.990	1.000	0.990	1.000	1.000	7,100
2022-05-18	1.020	1.020	0.990	1.000	1.000	16,900
2022-05-17	1.040	1.040	1.000	1.030	1.030	6,200
2022-05-16	0.980	0.980	0.920	0.980	0.980	13,500
2022-05-13	0.760	0.990	0.760	0.990	0.990	54,500
2022-05-12	0.800	0.870	0.760	0.760	0.760	96,100
2022-05-11	0.900	0.910	0.830	0.830	0.830	79,700
2022-05-10	0.920	0.920	0.850	0.900	0.900	87,500
2022-05-09	0.990	0.990	0.910	0.920	0.920	59,600
2022-05-06	0.990	1.010	0.910	1.010	1.010	48,700
2022-05-05	1.040	1.040	0.990	0.990	0.990	48,200
2022-05-04	1.030	1.050	0.990	1.040	1.040	77,800
2022-05-03	1.060	1.070	1.000	1.030	1.030	41,700
2022-05-02	1.050	1.090	1.020	1.090	1.090	19,500
2022-04-29	1.100	1.100	1.060	1.100	1.100	60,100
2022-04-28	1.100	1.100	1.070	1.090	1.090	16,800
2022-04-27	1.080	1.110	1.080	1.090	1.090	22,600
2022-04-26	1.070	1.110	1.070	1.100	1.100	36,800
2022-04-25	1.100	1.100	1.070	1.080	1.080	43,000
2022-04-22	1.150	1.150	1.100	1.150	1.150	52,500
2022-04-21	1.170	1.170	1.120	1.150	1.150	51,000
2022-04-20	1.200	1.200	1.170	1.170	1.170	43,200
2022-04-19	1.170	1.190	1.170	1.190	1.190	7,000
2022-04-18	1.190	1.210	1.190	1.190	1.190	13,800
2022-04-14	1.230	1.240	1.160	1.240	1.240	19,400
2022-04-13	1.280	1.280	1.190	1.230	1.230	36,100
2022-04-12	1.150	1.220	1.140	1.220	1.220	22,900
2022-04-11	1.190	1.190	1.110	1.120	1.120	15,900
2022-04-08	1.180	1.250	1.130	1.180	1.180	47,400
2022-04-07	1.110	1.230	1.100	1.200	1.200	325,600
2022-04-06	1.280	1.280	0.980	1.070	1.070	508,300
2022-04-05	1.390	1.390	1.330	1.330	1.330	43,000

← NewerPage 19 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.