Regulus Resources Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-13	2.150	2.150	2.130	2.150	2.150	33,700
2025-02-12	2.110	2.170	2.110	2.150	2.150	30,600
2025-02-11	2.150	2.150	2.130	2.130	2.130	37,200
2025-02-10	2.150	2.180	2.090	2.130	2.130	31,600
2025-02-07	2.150	2.150	2.110	2.130	2.130	29,100
2025-02-06	2.100	2.150	2.100	2.140	2.140	141,100
2025-02-05	2.120	2.120	2.000	2.070	2.070	62,900
2025-02-04	2.190	2.220	2.160	2.160	2.160	23,300
2025-02-03	2.210	2.250	2.200	2.200	2.200	16,200
2025-01-31	2.230	2.230	2.210	2.230	2.230	2,100
2025-01-30	2.200	2.220	2.190	2.210	2.210	8,000
2025-01-29	2.220	2.220	2.170	2.190	2.190	12,200
2025-01-28	2.250	2.250	2.230	2.240	2.240	3,600
2025-01-27	2.260	2.270	2.200	2.220	2.220	11,900
2025-01-24	2.180	2.240	2.180	2.240	2.240	4,000
2025-01-23	2.250	2.270	2.180	2.270	2.270	23,500
2025-01-22	2.290	2.350	2.240	2.240	2.240	24,700
2025-01-21	2.250	2.300	2.240	2.270	2.270	52,900
2025-01-20	2.340	2.350	2.300	2.350	2.350	1,400
2025-01-17	2.340	2.340	2.270	2.310	2.310	10,300
2025-01-16	2.340	2.350	2.290	2.350	2.350	91,100
2025-01-15	2.430	2.430	2.300	2.320	2.320	30,500
2025-01-14	2.380	2.400	2.250	2.350	2.350	31,400
2025-01-13	2.250	2.320	2.220	2.280	2.280	26,500
2025-01-10	2.090	2.210	2.090	2.200	2.200	65,500
2025-01-09	2.070	2.080	2.040	2.070	2.070	16,800
2025-01-08	2.040	2.050	2.010	2.020	2.020	14,600
2025-01-07	2.030	2.040	2.020	2.020	2.020	27,400
2025-01-06	2.030	2.040	2.010	2.020	2.020	23,300
2025-01-03	2.040	2.040	2.000	2.030	2.030	36,400
2025-01-02	2.080	2.100	2.050	2.050	2.050	4,700
2024-12-31	2.000	2.050	2.000	2.050	2.050	12,600
2024-12-30	1.950	2.080	1.950	2.000	2.000	36,000
2024-12-27	1.960	1.970	1.870	1.930	1.930	8,800
2024-12-24	1.870	1.870	1.860	1.860	1.860	4,800
2024-12-23	1.890	1.940	1.860	1.860	1.860	25,700
2024-12-20	1.890	1.890	1.850	1.870	1.870	26,100
2024-12-19	1.870	1.880	1.860	1.880	1.880	11,500
2024-12-18	1.880	1.880	1.850	1.870	1.870	28,700
2024-12-17	1.930	1.930	1.870	1.880	1.880	68,800
2024-12-16	1.910	1.930	1.910	1.920	1.920	2,400
2024-12-13	1.990	1.990	1.920	1.960	1.960	12,600
2024-12-12	2.010	2.010	1.970	1.990	1.990	3,700
2024-12-11	2.000	2.000	1.970	2.000	2.000	12,400
2024-12-10	1.930	2.030	1.930	2.000	2.000	9,500
2024-12-09	2.030	2.030	1.940	1.990	1.990	1,800
2024-12-06	1.950	2.040	1.950	2.030	2.030	4,300
2024-12-05	1.900	1.950	1.890	1.950	1.950	20,500
2024-12-04	1.950	1.950	1.950	1.950	1.950	4,200
2024-12-03	1.950	1.950	1.950	1.950	1.950	0
2024-12-02	1.950	1.980	1.900	1.950	1.950	28,800
2024-11-29	1.920	1.990	1.910	1.950	1.950	15,200
2024-11-28	1.960	1.990	1.900	1.900	1.900	8,300
2024-11-27	1.950	2.030	1.900	1.960	1.960	22,000
2024-11-26	1.990	1.990	1.950	1.950	1.950	14,500
2024-11-25	2.020	2.020	1.980	2.000	2.000	7,000
2024-11-22	1.980	2.020	1.980	2.020	2.020	15,000
2024-11-21	1.920	2.000	1.900	2.000	2.000	34,500
2024-11-20	1.950	1.950	1.930	1.930	1.930	13,000
2024-11-19	1.950	1.980	1.900	1.980	1.980	31,800

← NewerPage 8 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.