Regulus Resources Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-03	3.120	3.300	3.100	3.300	3.300	46,500
2025-10-31	2.860	3.150	2.800	3.150	3.150	76,000
2025-10-30	2.700	2.860	2.600	2.860	2.860	88,800
2025-10-29	2.680	2.740	2.680	2.720	2.720	21,700
2025-10-28	2.600	2.680	2.600	2.680	2.680	51,400
2025-10-27	2.670	2.670	2.580	2.620	2.620	27,600
2025-10-24	2.480	2.700	2.480	2.580	2.580	16,100
2025-10-23	2.700	2.750	2.610	2.710	2.710	79,900
2025-10-22	2.570	2.650	2.490	2.630	2.630	63,700
2025-10-21	2.630	2.650	2.470	2.520	2.520	49,800
2025-10-20	2.710	2.710	2.590	2.660	2.660	22,000
2025-10-17	2.700	2.700	2.450	2.600	2.600	91,700
2025-10-16	2.730	2.740	2.670	2.690	2.690	32,200
2025-10-15	2.690	2.850	2.670	2.670	2.670	55,900
2025-10-14	2.630	2.700	2.630	2.690	2.690	29,500
2025-10-10	2.650	2.750	2.650	2.690	2.690	31,800
2025-10-09	2.700	2.830	2.630	2.730	2.730	73,300
2025-10-08	2.510	2.700	2.430	2.600	2.600	35,100
2025-10-07	2.460	2.520	2.450	2.520	2.520	46,100
2025-10-06	2.430	2.450	2.420	2.450	2.450	28,200
2025-10-03	2.410	2.430	2.380	2.430	2.430	29,100
2025-10-02	2.400	2.420	2.380	2.410	2.410	42,000
2025-10-01	2.200	2.380	2.200	2.380	2.380	53,800
2025-09-30	2.240	2.370	2.240	2.290	2.290	1,200
2025-09-29	2.380	2.380	2.280	2.300	2.300	20,800
2025-09-26	2.330	2.350	2.250	2.320	2.320	20,600
2025-09-25	2.230	2.360	2.230	2.320	2.320	17,200
2025-09-24	2.250	2.250	2.200	2.240	2.240	50,700
2025-09-23	2.250	2.250	2.160	2.250	2.250	33,400
2025-09-22	2.400	2.400	2.240	2.240	2.240	82,100
2025-09-19	2.340	2.340	2.270	2.330	2.330	52,200
2025-09-18	2.300	2.360	2.280	2.360	2.360	16,800
2025-09-17	2.450	2.480	2.300	2.370	2.370	30,700
2025-09-16	2.490	2.490	2.430	2.450	2.450	10,700
2025-09-15	2.450	2.480	2.420	2.460	2.460	27,800
2025-09-12	2.480	2.480	2.440	2.480	2.480	12,900
2025-09-11	2.450	2.490	2.450	2.480	2.480	21,700
2025-09-10	2.450	2.490	2.440	2.440	2.440	38,300
2025-09-09	2.470	2.480	2.420	2.470	2.470	44,600
2025-09-08	2.460	2.480	2.440	2.480	2.480	27,500
2025-09-05	2.490	2.500	2.440	2.490	2.490	15,500
2025-09-04	2.470	2.480	2.450	2.450	2.450	14,300
2025-09-03	2.490	2.510	2.470	2.480	2.480	12,100
2025-09-02	2.490	2.500	2.450	2.490	2.490	48,600
2025-08-29	2.400	2.550	2.400	2.550	2.550	19,200
2025-08-28	2.450	2.450	2.390	2.410	2.410	2,700
2025-08-27	2.430	2.490	2.340	2.490	2.490	62,700
2025-08-26	2.390	2.460	2.370	2.460	2.460	39,500
2025-08-25	2.490	2.490	2.390	2.430	2.430	20,400
2025-08-22	2.400	2.450	2.400	2.440	2.440	5,700
2025-08-21	2.420	2.440	2.370	2.420	2.420	16,900
2025-08-20	2.420	2.430	2.340	2.430	2.430	22,300
2025-08-19	2.400	2.410	2.350	2.360	2.360	26,200
2025-08-18	2.410	2.410	2.350	2.400	2.400	15,100
2025-08-15	2.320	2.490	2.310	2.390	2.390	18,600
2025-08-14	2.310	2.360	2.310	2.360	2.360	24,500
2025-08-13	2.300	2.340	2.290	2.340	2.340	1,000
2025-08-12	2.290	2.340	2.290	2.340	2.340	10,700
2025-08-11	2.300	2.300	2.280	2.290	2.290	18,800
2025-08-08	2.350	2.350	2.300	2.340	2.340	6,000

← NewerPage 5 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.