Regulus Resources Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-04	1.290	1.500	1.290	1.390	1.390	184,200
2022-04-01	1.280	1.300	1.260	1.290	1.290	144,300
2022-03-31	1.320	1.320	1.250	1.300	1.300	94,900
2022-03-30	1.310	1.320	1.290	1.300	1.300	84,900
2022-03-29	1.250	1.340	1.250	1.340	1.340	53,200
2022-03-28	1.290	1.320	1.250	1.280	1.280	61,100
2022-03-25	1.150	1.290	1.150	1.290	1.290	110,600
2022-03-24	1.240	1.240	1.150	1.150	1.150	35,500
2022-03-23	1.170	1.250	1.170	1.220	1.220	57,100
2022-03-22	1.200	1.200	1.170	1.200	1.200	17,800
2022-03-21	1.060	1.240	1.060	1.200	1.200	154,000
2022-03-18	0.990	1.080	0.970	1.080	1.080	144,000
2022-03-17	1.020	1.020	1.000	1.020	1.020	50,200
2022-03-16	1.020	1.030	1.000	1.030	1.030	18,900
2022-03-15	1.020	1.020	1.010	1.020	1.020	40,000
2022-03-14	1.050	1.050	1.010	1.040	1.040	62,900
2022-03-11	1.070	1.070	1.040	1.060	1.060	29,600
2022-03-10	1.060	1.070	1.060	1.060	1.060	43,000
2022-03-09	1.050	1.060	1.010	1.060	1.060	109,200
2022-03-08	1.020	1.060	1.000	1.060	1.060	70,800
2022-03-07	1.040	1.040	1.030	1.040	1.040	61,400
2022-03-04	1.010	1.020	0.990	1.020	1.020	67,700
2022-03-03	1.010	1.040	0.970	1.010	1.010	78,100
2022-03-02	1.050	1.060	0.990	0.990	0.990	26,700
2022-03-01	1.040	1.050	1.000	1.050	1.050	41,200
2022-02-28	1.030	1.040	1.030	1.040	1.040	52,900
2022-02-25	0.980	1.040	0.970	1.030	1.030	21,300
2022-02-24	0.990	1.030	0.970	1.030	1.030	44,800
2022-02-23	0.990	1.010	0.990	1.010	1.010	34,200
2022-02-22	1.020	1.050	1.010	1.010	1.010	98,800
2022-02-18	1.040	1.050	1.010	1.010	1.010	57,600
2022-02-17	1.050	1.060	1.040	1.040	1.040	29,600
2022-02-16	1.070	1.070	1.020	1.040	1.040	101,500
2022-02-15	1.100	1.100	1.080	1.080	1.080	67,600
2022-02-14	1.060	1.100	1.060	1.100	1.100	69,100
2022-02-11	1.050	1.060	1.040	1.060	1.060	33,300
2022-02-10	1.070	1.070	1.060	1.060	1.060	16,900
2022-02-09	1.050	1.070	1.040	1.070	1.070	72,000
2022-02-08	1.010	1.050	1.010	1.050	1.050	121,700
2022-02-07	1.010	1.030	1.010	1.030	1.030	18,200
2022-02-04	1.020	1.020	1.020	1.020	1.020	15,200
2022-02-03	1.000	1.040	0.960	1.020	1.020	93,400
2022-02-02	1.070	1.070	1.000	1.020	1.020	19,200
2022-02-01	1.000	1.080	1.000	1.080	1.080	95,100
2022-01-31	1.020	1.030	1.000	1.000	1.000	63,900
2022-01-28	1.000	1.020	0.950	0.990	0.990	141,700
2022-01-27	1.050	1.060	1.000	1.030	1.030	102,800
2022-01-26	1.070	1.080	1.050	1.060	1.060	20,600
2022-01-25	1.080	1.080	1.040	1.070	1.070	21,300
2022-01-24	1.060	1.080	1.010	1.080	1.080	52,500
2022-01-21	1.050	1.090	1.050	1.080	1.080	65,100
2022-01-20	1.070	1.100	1.050	1.100	1.100	95,900
2022-01-19	1.030	1.080	1.030	1.080	1.080	44,000
2022-01-18	1.030	1.040	1.010	1.010	1.010	65,300
2022-01-17	1.040	1.040	1.020	1.040	1.040	36,900
2022-01-14	1.060	1.060	1.000	1.030	1.030	132,300
2022-01-13	1.080	1.080	1.050	1.050	1.050	23,100
2022-01-12	1.050	1.100	1.050	1.050	1.050	82,300
2022-01-11	1.030	1.110	1.030	1.100	1.100	37,000
2022-01-10	1.050	1.080	0.970	1.000	1.000	221,700

← NewerPage 20 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.