Regulus Resources Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	4.100	4.160	4.030	4.110	4.110	51,100
2026-07-20	3.910	4.090	3.910	4.090	4.090	6,800
2026-07-17	3.960	4.050	3.890	4.050	4.050	29,500
2026-07-16	4.060	4.080	3.940	3.960	3.960	44,900
2026-07-15	4.140	4.140	4.050	4.070	4.070	8,100
2026-07-14	4.120	4.220	4.100	4.110	4.110	16,200
2026-07-13	4.090	4.100	4.000	4.020	4.020	6,200
2026-07-10	4.100	4.100	4.040	4.090	4.090	17,000
2026-07-09	4.000	4.200	3.910	4.100	4.100	50,100
2026-07-08	4.000	4.000	3.900	4.000	4.000	48,500
2026-07-07	4.290	4.290	4.010	4.090	4.090	35,000
2026-07-06	4.280	4.290	4.140	4.230	4.230	20,200
2026-07-03	4.190	4.300	4.180	4.300	4.300	13,800
2026-07-02	4.200	4.250	4.140	4.180	4.180	49,100
2026-06-30	4.090	4.240	4.090	4.140	4.140	65,000
2026-06-29	4.090	4.090	4.000	4.040	4.040	12,900
2026-06-26	3.870	3.970	3.870	3.970	3.970	4,700
2026-06-25	3.850	3.910	3.850	3.910	3.910	29,900
2026-06-24	3.850	3.850	3.600	3.800	3.800	62,400
2026-06-23	3.890	3.900	3.740	3.790	3.790	44,000
2026-06-22	3.900	3.950	3.800	3.880	3.880	43,400
2026-06-19	3.540	3.900	3.540	3.850	3.850	50,600
2026-06-18	3.990	3.990	3.650	3.900	3.900	159,200
2026-06-17	4.080	4.090	3.960	3.990	3.990	14,900
2026-06-16	4.100	4.130	4.010	4.130	4.130	29,300
2026-06-15	4.020	4.160	3.970	4.060	4.060	35,500
2026-06-12	4.250	4.250	3.820	3.980	3.980	59,400
2026-06-11	3.800	4.010	3.800	3.940	3.940	36,800
2026-06-10	3.850	3.900	3.700	3.900	3.900	70,400
2026-06-09	3.930	4.010	3.760	3.890	3.890	44,800
2026-06-08	3.860	4.040	3.750	3.910	3.910	90,300
2026-06-05	4.100	4.100	3.800	3.910	3.910	114,800
2026-06-04	4.120	4.200	4.080	4.080	4.080	18,600
2026-06-03	4.140	4.210	4.070	4.150	4.150	11,400
2026-06-02	4.400	4.500	4.280	4.300	4.300	79,000
2026-06-01	3.910	4.410	3.910	4.390	4.390	101,600
2026-05-29	4.040	4.120	4.030	4.120	4.120	16,400
2026-05-28	3.980	4.070	3.920	4.050	4.050	45,500
2026-05-27	4.000	4.040	3.930	3.940	3.940	12,900
2026-05-26	3.910	4.090	3.890	3.960	3.960	35,000
2026-05-25	3.900	4.100	3.900	4.000	4.000	18,800
2026-05-22	3.800	3.930	3.800	3.870	3.870	16,000
2026-05-21	3.760	3.850	3.710	3.780	3.780	18,500
2026-05-20	3.800	3.970	3.760	3.760	3.760	34,300
2026-05-19	3.980	4.000	3.640	3.800	3.800	77,300
2026-05-15	4.080	4.080	3.870	3.980	3.980	30,600
2026-05-14	4.020	4.200	4.020	4.100	4.100	8,700
2026-05-13	4.170	4.300	4.070	4.070	4.070	18,000
2026-05-12	4.130	4.150	4.050	4.150	4.150	11,900
2026-05-11	4.050	4.150	4.000	4.000	4.000	23,200
2026-05-08	3.940	4.080	3.940	4.010	4.010	45,800
2026-05-07	4.010	4.010	3.890	3.900	3.900	12,300
2026-05-06	3.910	4.010	3.910	3.920	3.920	23,600
2026-05-05	3.950	3.970	3.710	3.750	3.750	48,400
2026-05-04	4.040	4.040	3.750	3.850	3.850	25,600
2026-05-01	3.870	3.940	3.820	3.840	3.840	12,300
2026-04-30	3.960	3.960	3.780	3.820	3.820	21,100
2026-04-29	4.090	4.090	3.760	3.910	3.910	39,000
2026-04-28	3.970	4.030	3.750	4.030	4.030	36,500
2026-04-27	3.950	4.080	3.870	3.970	3.970	40,100

← NewerPage 2 of 21 · 1,257 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.