Regulus Resources Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	3.960	4.100	3.960	4.050	4.050	22,500
2026-04-23	4.100	4.200	4.070	4.100	4.100	26,000
2026-04-22	4.080	4.100	3.980	4.070	4.070	27,500
2026-04-21	4.210	4.250	3.940	3.940	3.940	41,700
2026-04-20	4.150	4.250	4.150	4.210	4.210	17,600
2026-04-17	4.280	4.490	4.200	4.200	4.200	62,600
2026-04-16	4.280	4.320	4.140	4.190	4.190	53,300
2026-04-15	4.380	4.390	4.260	4.360	4.360	36,200
2026-04-14	4.050	4.380	4.050	4.380	4.380	141,000
2026-04-13	4.080	4.140	4.000	4.110	4.110	23,100
2026-04-10	3.960	4.020	3.890	4.000	4.000	32,400
2026-04-09	4.000	4.100	3.850	4.020	4.020	64,900
2026-04-08	4.180	4.240	3.970	4.000	4.000	108,200
2026-04-07	4.080	4.080	3.910	4.040	4.040	20,000
2026-04-06	4.250	4.290	4.030	4.090	4.090	29,800
2026-04-02	4.040	4.390	3.930	4.250	4.250	122,800
2026-04-01	4.100	4.300	4.080	4.190	4.190	44,100
2026-03-31	3.800	4.250	3.770	4.100	4.100	171,900
2026-03-30	4.100	4.100	3.620	3.770	3.770	41,100
2026-03-27	3.750	3.960	3.720	3.810	3.810	41,400
2026-03-26	4.100	4.140	3.800	3.910	3.910	77,800
2026-03-25	4.060	4.150	4.000	4.060	4.060	62,300
2026-03-24	3.850	4.060	3.790	4.000	4.000	124,300
2026-03-23	3.490	3.960	3.350	3.640	3.640	170,500
2026-03-20	3.160	3.400	2.990	3.240	3.240	139,200
2026-03-19	3.110	3.390	2.970	3.180	3.180	128,900
2026-03-18	3.700	3.700	3.450	3.450	3.450	29,100
2026-03-17	3.550	3.720	3.550	3.620	3.620	14,100
2026-03-16	3.500	3.550	3.300	3.510	3.510	125,000
2026-03-13	3.820	3.940	3.660	3.660	3.660	61,710
2026-03-12	4.070	4.070	3.840	3.880	3.880	22,300
2026-03-11	4.070	4.250	3.990	4.080	4.080	27,100
2026-03-10	4.210	4.360	4.210	4.270	4.270	15,956
2026-03-09	4.180	4.330	4.000	4.220	4.220	68,790
2026-03-06	4.380	4.380	4.030	4.220	4.220	57,100
2026-03-05	4.650	4.660	4.300	4.380	4.380	80,700
2026-03-04	4.700	4.870	4.650	4.650	4.650	13,900
2026-03-03	4.850	4.890	4.670	4.730	4.730	50,700
2026-03-02	4.820	4.950	4.730	4.920	4.920	31,700
2026-02-27	4.990	5.080	4.960	5.050	5.050	24,200
2026-02-26	5.100	5.100	4.910	5.040	5.040	16,800
2026-02-25	5.240	5.240	5.050	5.110	5.110	52,100
2026-02-24	5.000	5.000	4.800	5.000	5.000	122,100
2026-02-23	4.830	5.030	4.830	4.980	4.980	38,400
2026-02-20	4.660	4.920	4.660	4.830	4.830	32,200
2026-02-19	4.610	4.700	4.610	4.670	4.670	24,100
2026-02-18	4.600	4.710	4.570	4.660	4.660	19,000
2026-02-17	4.560	4.700	4.400	4.700	4.700	57,100
2026-02-13	4.750	4.880	4.550	4.570	4.570	16,700
2026-02-12	4.790	4.790	4.400	4.420	4.420	49,000
2026-02-11	4.840	4.900	4.660	4.700	4.700	30,100
2026-02-10	4.860	4.860	4.700	4.750	4.750	17,900
2026-02-09	4.600	4.920	4.600	4.870	4.870	51,600
2026-02-06	4.860	4.920	4.550	4.560	4.560	78,800
2026-02-05	5.050	5.050	4.560	4.580	4.580	71,900
2026-02-04	5.200	5.200	4.810	5.030	5.030	59,300
2026-02-03	5.200	5.250	4.920	5.130	5.130	83,000
2026-02-02	5.080	5.240	4.950	5.060	5.060	54,000
2026-01-30	5.280	5.280	4.850	5.160	5.160	117,300
2026-01-29	5.570	5.600	5.310	5.450	5.450	96,500

← NewerPage 3 of 21 · 1,255 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.