Regulus Resources Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-12	1.940	1.990	1.940	1.990	1.990	1,700
2025-05-09	1.940	1.970	1.910	1.950	1.950	5,200
2025-05-08	2.000	2.000	1.950	1.950	1.950	11,000
2025-05-07	1.960	2.000	1.920	1.980	1.980	48,700
2025-05-06	2.040	2.040	2.000	2.040	2.040	500,200
2025-05-05	2.030	2.030	1.970	2.000	2.000	28,300
2025-05-02	2.000	2.030	2.000	2.000	2.000	5,300
2025-05-01	2.040	2.040	1.980	2.000	2.000	5,600
2025-04-30	2.030	2.050	2.000	2.050	2.050	11,800
2025-04-29	1.960	2.080	1.950	2.030	2.030	32,600
2025-04-28	2.000	2.000	1.970	1.980	1.980	19,800
2025-04-25	2.000	2.000	1.970	2.000	2.000	13,000
2025-04-24	2.000	2.000	1.960	1.990	1.990	17,800
2025-04-23	2.000	2.020	1.990	1.990	1.990	47,000
2025-04-22	2.000	2.000	1.960	1.980	1.980	19,000
2025-04-21	2.000	2.030	1.950	1.990	1.990	33,500
2025-04-17	1.990	2.000	1.960	1.980	1.980	11,800
2025-04-16	1.980	1.990	1.950	1.970	1.970	18,300
2025-04-15	2.040	2.040	1.980	2.000	2.000	5,900
2025-04-14	1.960	2.040	1.960	2.010	2.010	15,800
2025-04-11	1.940	2.050	1.900	2.040	2.040	11,300
2025-04-10	1.910	2.040	1.830	2.040	2.040	36,400
2025-04-09	1.850	2.060	1.750	2.010	2.010	168,800
2025-04-08	2.000	2.060	1.820	1.950	1.950	62,700
2025-04-07	1.850	1.980	1.850	1.970	1.970	32,400
2025-04-04	2.100	2.160	1.980	2.060	2.060	83,500
2025-04-03	2.170	2.250	2.120	2.230	2.230	24,400
2025-04-02	2.200	2.280	2.200	2.260	2.260	21,900
2025-04-01	2.250	2.310	2.250	2.270	2.270	16,200
2025-03-31	2.220	2.250	2.210	2.250	2.250	90,600
2025-03-28	1.960	2.230	1.960	2.210	2.210	66,700
2025-03-27	2.250	2.250	2.200	2.230	2.230	8,200
2025-03-26	2.250	2.250	2.210	2.250	2.250	20,300
2025-03-25	2.150	2.250	2.140	2.250	2.250	74,400
2025-03-24	2.110	2.150	2.090	2.130	2.130	35,600
2025-03-21	2.070	2.110	2.070	2.110	2.110	20,400
2025-03-20	2.060	2.130	2.060	2.130	2.130	19,700
2025-03-19	2.030	2.100	2.030	2.090	2.090	47,400
2025-03-18	2.050	2.150	2.050	2.080	2.080	78,300
2025-03-17	2.050	2.050	2.030	2.050	2.050	38,500
2025-03-14	2.050	2.090	1.990	2.050	2.050	74,500
2025-03-13	2.050	2.050	1.990	2.030	2.030	37,600
2025-03-12	2.080	2.080	2.000	2.060	2.060	5,600
2025-03-11	2.020	2.090	2.010	2.070	2.070	36,400
2025-03-10	2.020	2.040	2.020	2.030	2.030	12,100
2025-03-07	2.080	2.080	2.040	2.040	2.040	17,700
2025-03-06	2.050	2.090	2.050	2.070	2.070	5,000
2025-03-05	2.020	2.040	2.020	2.040	2.040	3,000
2025-03-04	1.900	1.990	1.890	1.990	1.990	48,300
2025-03-03	2.050	2.050	2.020	2.020	2.020	7,700
2025-02-28	2.090	2.090	2.030	2.080	2.080	9,800
2025-02-27	1.920	2.010	1.900	2.000	2.000	35,700
2025-02-26	1.950	1.970	1.940	1.950	1.950	47,700
2025-02-25	2.040	2.040	1.940	1.940	1.940	46,200
2025-02-24	2.050	2.050	2.020	2.050	2.050	12,000
2025-02-21	2.050	2.050	2.030	2.050	2.050	31,100
2025-02-20	2.000	2.050	2.000	2.050	2.050	21,600
2025-02-19	2.120	2.120	2.070	2.070	2.070	7,600
2025-02-18	2.150	2.150	2.120	2.140	2.140	22,600
2025-02-14	2.150	2.150	2.120	2.140	2.140	43,200

← NewerPage 7 of 21 · 1,258 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.