Regulus Resources Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-18	2.000	2.000	1.950	1.980	1.980	25,000
2024-11-15	2.030	2.040	2.000	2.000	2.000	28,000
2024-11-14	2.030	2.040	2.020	2.040	2.040	25,400
2024-11-13	2.050	2.060	2.040	2.050	2.050	4,400
2024-11-12	2.080	2.110	2.050	2.070	2.070	20,200
2024-11-11	2.170	2.170	2.030	2.100	2.100	45,400
2024-11-08	2.090	2.150	2.080	2.150	2.150	14,800
2024-11-07	2.030	2.100	2.020	2.070	2.070	55,600
2024-11-06	2.100	2.100	2.010	2.020	2.020	14,200
2024-11-05	2.090	2.100	2.070	2.100	2.100	10,500
2024-11-04	2.120	2.120	2.060	2.060	2.060	15,100
2024-11-01	2.160	2.170	2.120	2.120	2.120	6,400
2024-10-31	2.170	2.170	2.080	2.110	2.110	9,100
2024-10-30	2.160	2.160	2.160	2.160	2.160	2,700
2024-10-29	2.090	2.160	2.080	2.160	2.160	48,300
2024-10-28	2.150	2.150	2.150	2.150	2.150	1,700
2024-10-25	2.150	2.150	2.140	2.150	2.150	4,400
2024-10-24	2.050	2.220	2.050	2.150	2.150	79,600
2024-10-23	2.090	2.090	2.030	2.030	2.030	6,800
2024-10-22	2.080	2.080	2.060	2.060	2.060	3,700
2024-10-21	2.090	2.090	2.030	2.070	2.070	14,600
2024-10-18	2.040	2.100	2.040	2.080	2.080	88,100
2024-10-17	2.030	2.030	2.000	2.000	2.000	5,500
2024-10-16	2.000	2.030	1.990	2.030	2.030	5,300
2024-10-15	2.060	2.060	1.960	2.050	2.050	60,100
2024-10-11	2.010	2.050	2.010	2.050	2.050	15,700
2024-10-10	1.980	2.010	1.980	1.990	1.990	13,300
2024-10-09	1.970	1.990	1.950	1.970	1.970	30,500
2024-10-08	2.000	2.000	1.980	1.990	1.990	14,000
2024-10-07	2.000	2.000	1.990	2.000	2.000	3,300
2024-10-04	1.990	2.030	1.990	2.030	2.030	26,600
2024-10-03	1.970	2.020	1.970	1.990	1.990	3,400
2024-10-02	2.010	2.030	1.990	2.020	2.020	20,200
2024-10-01	1.930	2.000	1.930	1.950	1.950	17,900
2024-09-30	1.950	1.960	1.940	1.950	1.950	10,000
2024-09-27	1.960	1.960	1.940	1.950	1.950	11,500
2024-09-26	1.980	2.030	1.920	2.030	2.030	17,800
2024-09-25	2.020	2.020	1.940	1.970	1.970	3,800
2024-09-24	1.960	1.970	1.900	1.950	1.950	18,100
2024-09-23	1.990	2.000	1.960	1.970	1.970	9,500
2024-09-20	1.960	1.970	1.950	1.960	1.960	24,200
2024-09-19	1.970	1.990	1.970	1.970	1.970	7,000
2024-09-18	2.020	2.030	1.960	2.030	2.030	6,700
2024-09-17	2.000	2.010	1.910	2.010	2.010	34,200
2024-09-16	2.020	2.020	1.950	1.990	1.990	42,200
2024-09-13	2.050	2.050	2.040	2.050	2.050	6,900
2024-09-12	2.020	2.020	1.990	2.000	2.000	34,100
2024-09-11	2.020	2.020	2.000	2.020	2.020	15,100
2024-09-10	2.050	2.080	1.990	1.990	1.990	34,800
2024-09-09	2.050	2.070	2.050	2.050	2.050	17,700
2024-09-06	2.060	2.080	2.060	2.080	2.080	33,400
2024-09-05	2.060	2.090	2.060	2.090	2.090	6,000
2024-09-04	2.060	2.090	2.060	2.070	2.070	23,300
2024-09-03	2.040	2.090	2.040	2.070	2.070	14,100
2024-08-30	2.090	2.100	2.060	2.100	2.100	19,200
2024-08-29	2.010	2.080	2.010	2.080	2.080	17,200
2024-08-28	2.050	2.070	2.000	2.070	2.070	24,600
2024-08-27	2.090	2.090	2.060	2.060	2.060	1,700
2024-08-26	2.050	2.050	2.050	2.050	2.050	5,800
2024-08-23	2.000	2.050	1.970	2.050	2.050	37,900

← NewerPage 9 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.