Regulus Resources Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-28 | 5.650 | 5.700 | 5.350 | 5.540 | 5.540 | 83,300 |
| 2026-01-27 | 5.480 | 5.700 | 5.330 | 5.650 | 5.650 | 81,100 |
| 2026-01-26 | 5.000 | 5.900 | 5.000 | 5.340 | 5.340 | 204,000 |
| 2026-01-23 | 4.840 | 4.950 | 4.840 | 4.950 | 4.950 | 53,900 |
| 2026-01-22 | 4.900 | 4.900 | 4.740 | 4.840 | 4.840 | 26,900 |
| 2026-01-21 | 4.810 | 4.970 | 4.810 | 4.900 | 4.900 | 80,500 |
| 2026-01-20 | 4.690 | 4.820 | 4.600 | 4.820 | 4.820 | 48,600 |
| 2026-01-19 | 4.530 | 4.730 | 4.490 | 4.700 | 4.700 | 42,700 |
| 2026-01-16 | 4.600 | 4.600 | 4.440 | 4.530 | 4.530 | 30,900 |
| 2026-01-15 | 4.440 | 4.540 | 4.430 | 4.540 | 4.540 | 50,300 |
| 2026-01-14 | 4.440 | 4.480 | 4.290 | 4.480 | 4.480 | 52,200 |
| 2026-01-13 | 4.450 | 4.450 | 4.310 | 4.430 | 4.430 | 68,900 |
| 2026-01-12 | 4.340 | 4.480 | 4.290 | 4.450 | 4.450 | 68,600 |
| 2026-01-09 | 4.100 | 4.320 | 4.100 | 4.290 | 4.290 | 38,200 |
| 2026-01-08 | 4.150 | 4.150 | 4.020 | 4.110 | 4.110 | 12,300 |
| 2026-01-07 | 4.440 | 4.440 | 4.000 | 4.170 | 4.170 | 94,200 |
| 2026-01-06 | 4.200 | 4.400 | 4.170 | 4.190 | 4.190 | 74,400 |
| 2026-01-05 | 3.980 | 4.070 | 3.970 | 4.050 | 4.050 | 68,800 |
| 2026-01-02 | 3.880 | 3.940 | 3.720 | 3.940 | 3.940 | 30,900 |
| 2025-12-31 | 3.690 | 3.690 | 3.500 | 3.690 | 3.690 | 40,400 |
| 2025-12-30 | 3.780 | 3.860 | 3.600 | 3.670 | 3.670 | 54,900 |
| 2025-12-29 | 3.550 | 3.780 | 3.550 | 3.780 | 3.780 | 26,300 |
| 2025-12-24 | 3.560 | 3.660 | 3.560 | 3.600 | 3.600 | 6,600 |
| 2025-12-23 | 3.600 | 3.600 | 3.570 | 3.600 | 3.600 | 88,400 |
| 2025-12-22 | 3.600 | 3.600 | 3.500 | 3.600 | 3.600 | 81,000 |
| 2025-12-19 | 3.800 | 3.800 | 3.580 | 3.700 | 3.700 | 47,100 |
| 2025-12-18 | 3.750 | 3.750 | 3.730 | 3.750 | 3.750 | 39,600 |
| 2025-12-17 | 3.750 | 3.750 | 3.730 | 3.750 | 3.750 | 39,000 |
| 2025-12-16 | 4.010 | 4.060 | 3.740 | 3.750 | 3.750 | 75,100 |
| 2025-12-15 | 3.950 | 4.040 | 3.900 | 4.040 | 4.040 | 71,400 |
| 2025-12-12 | 3.870 | 3.900 | 3.800 | 3.900 | 3.900 | 29,300 |
| 2025-12-11 | 3.800 | 3.950 | 3.720 | 3.730 | 3.730 | 60,500 |
| 2025-12-10 | 3.600 | 3.750 | 3.600 | 3.730 | 3.730 | 16,600 |
| 2025-12-09 | 3.570 | 3.720 | 3.500 | 3.700 | 3.700 | 37,600 |
| 2025-12-08 | 3.500 | 3.550 | 3.490 | 3.510 | 3.510 | 13,700 |
| 2025-12-05 | 3.500 | 3.570 | 3.460 | 3.500 | 3.500 | 26,500 |
| 2025-12-04 | 3.350 | 3.570 | 3.330 | 3.470 | 3.470 | 46,000 |
| 2025-12-03 | 3.300 | 3.350 | 3.240 | 3.320 | 3.320 | 39,200 |
| 2025-12-02 | 3.310 | 3.310 | 3.200 | 3.270 | 3.270 | 37,900 |
| 2025-12-01 | 3.350 | 3.350 | 3.260 | 3.300 | 3.300 | 32,100 |
| 2025-11-28 | 3.370 | 3.370 | 3.250 | 3.260 | 3.260 | 39,800 |
| 2025-11-27 | 3.150 | 3.280 | 3.150 | 3.280 | 3.280 | 12,300 |
| 2025-11-26 | 3.350 | 3.400 | 3.230 | 3.230 | 3.230 | 47,800 |
| 2025-11-25 | 3.420 | 3.420 | 3.350 | 3.360 | 3.360 | 7,600 |
| 2025-11-24 | 3.430 | 3.450 | 3.230 | 3.450 | 3.450 | 66,800 |
| 2025-11-21 | 3.400 | 3.410 | 3.350 | 3.410 | 3.410 | 15,500 |
| 2025-11-20 | 3.550 | 3.550 | 3.410 | 3.410 | 3.410 | 29,300 |
| 2025-11-19 | 3.500 | 3.550 | 3.490 | 3.490 | 3.490 | 7,000 |
| 2025-11-18 | 3.540 | 3.550 | 3.410 | 3.530 | 3.530 | 30,400 |
| 2025-11-17 | 3.440 | 3.570 | 3.400 | 3.550 | 3.550 | 29,100 |
| 2025-11-14 | 3.400 | 3.500 | 3.340 | 3.500 | 3.500 | 33,800 |
| 2025-11-13 | 3.500 | 3.590 | 3.440 | 3.440 | 3.440 | 14,700 |
| 2025-11-12 | 3.250 | 3.610 | 3.250 | 3.540 | 3.540 | 61,600 |
| 2025-11-11 | 3.230 | 3.250 | 3.200 | 3.250 | 3.250 | 11,200 |
| 2025-11-10 | 3.230 | 3.240 | 3.150 | 3.200 | 3.200 | 26,300 |
| 2025-11-07 | 3.070 | 3.210 | 3.030 | 3.190 | 3.190 | 30,200 |
| 2025-11-06 | 3.190 | 3.190 | 3.090 | 3.120 | 3.120 | 2,600 |
| 2025-11-05 | 3.070 | 3.220 | 3.070 | 3.190 | 3.190 | 10,900 |
| 2025-11-04 | 3.300 | 3.310 | 3.070 | 3.070 | 3.070 | 45,600 |
| 2025-11-03 | 3.120 | 3.300 | 3.100 | 3.300 | 3.300 | 46,500 |
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.