Regulus Resources Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 4.810 | 5.000 | 4.780 | 4.780 | 4.780 | 59,569 |
| 2026-10-15 | 4.750 | 4.950 | 4.670 | 4.920 | 4.920 | 36,100 |
| 2026-10-14 | 4.880 | 4.880 | 4.750 | 4.830 | 4.830 | 54,100 |
| 2026-10-13 | 4.950 | 4.950 | 4.850 | 4.900 | 4.900 | 39,400 |
| 2026-10-09 | 4.960 | 5.000 | 4.910 | 4.970 | 4.970 | 24,100 |
| 2026-10-08 | 4.960 | 4.960 | 4.870 | 4.870 | 4.870 | 18,500 |
| 2026-10-07 | 4.960 | 5.040 | 4.910 | 4.920 | 4.920 | 20,700 |
| 2026-10-06 | 5.100 | 5.110 | 5.050 | 5.070 | 5.070 | 37,400 |
| 2026-10-05 | 4.990 | 5.100 | 4.980 | 5.060 | 5.060 | 26,800 |
| 2026-10-02 | 5.000 | 5.050 | 4.950 | 5.020 | 5.020 | 37,800 |
| 2026-10-01 | 5.170 | 5.180 | 5.010 | 5.030 | 5.030 | 26,400 |
| 2026-09-30 | 5.150 | 5.260 | 5.130 | 5.130 | 5.130 | 48,900 |
| 2026-09-29 | 5.090 | 5.300 | 5.060 | 5.300 | 5.300 | 38,400 |
| 2026-09-28 | 5.070 | 5.150 | 4.990 | 5.080 | 5.080 | 48,600 |
| 2026-09-25 | 4.850 | 5.150 | 4.820 | 5.070 | 5.070 | 62,800 |
| 2026-09-24 | 4.720 | 4.850 | 4.680 | 4.740 | 4.740 | 28,200 |
| 2026-09-23 | 4.850 | 4.850 | 4.750 | 4.790 | 4.790 | 4,700 |
| 2026-09-22 | 4.790 | 4.850 | 4.600 | 4.850 | 4.850 | 14,800 |
| 2026-09-21 | 4.790 | 4.810 | 4.760 | 4.800 | 4.800 | 8,900 |
| 2026-09-18 | 4.800 | 4.940 | 4.500 | 4.820 | 4.820 | 142,000 |
| 2026-09-17 | 4.780 | 4.850 | 4.780 | 4.820 | 4.820 | 15,700 |
| 2026-09-16 | 4.750 | 4.750 | 4.650 | 4.660 | 4.660 | 25,500 |
| 2026-09-15 | 4.780 | 4.780 | 4.620 | 4.730 | 4.730 | 35,100 |
| 2026-09-14 | 4.750 | 4.800 | 4.660 | 4.780 | 4.780 | 73,500 |
| 2026-09-11 | 4.940 | 4.950 | 4.680 | 4.840 | 4.840 | 36,500 |
| 2026-09-10 | 4.990 | 5.000 | 4.760 | 4.900 | 4.900 | 25,900 |
| 2026-09-09 | 4.990 | 4.990 | 4.820 | 4.980 | 4.980 | 38,200 |
| 2026-09-08 | 4.950 | 5.070 | 4.950 | 5.000 | 5.000 | 35,000 |
| 2026-09-04 | 5.000 | 5.000 | 4.920 | 4.930 | 4.930 | 16,500 |
| 2026-09-03 | 4.980 | 5.000 | 4.920 | 4.990 | 4.990 | 14,400 |
| 2026-09-02 | 4.750 | 4.850 | 4.750 | 4.850 | 4.850 | 1,300 |
| 2026-09-01 | 4.850 | 4.910 | 4.730 | 4.740 | 4.740 | 28,800 |
| 2026-08-31 | 5.060 | 5.060 | 4.920 | 5.000 | 5.000 | 20,700 |
| 2026-08-28 | 5.020 | 5.160 | 5.010 | 5.020 | 5.020 | 33,200 |
| 2026-08-27 | 5.030 | 5.070 | 4.960 | 5.020 | 5.020 | 58,200 |
| 2026-08-26 | 5.020 | 5.100 | 4.950 | 5.100 | 5.100 | 50,800 |
| 2026-08-25 | 5.140 | 5.140 | 5.000 | 5.050 | 5.050 | 20,200 |
| 2026-08-24 | 5.150 | 5.150 | 5.040 | 5.080 | 5.080 | 26,200 |
| 2026-08-21 | 4.990 | 5.170 | 4.980 | 5.160 | 5.160 | 74,100 |
| 2026-08-20 | 4.940 | 4.950 | 4.820 | 4.950 | 4.950 | 27,700 |
| 2026-08-19 | 4.900 | 4.970 | 4.850 | 4.870 | 4.870 | 33,500 |
| 2026-08-18 | 4.900 | 4.990 | 4.790 | 4.830 | 4.830 | 56,100 |
| 2026-08-17 | 4.600 | 4.760 | 4.600 | 4.760 | 4.760 | 35,400 |
| 2026-08-14 | 4.510 | 4.680 | 4.360 | 4.600 | 4.600 | 53,500 |
| 2026-08-13 | 4.500 | 4.570 | 4.420 | 4.570 | 4.570 | 33,400 |
| 2026-08-12 | 4.450 | 4.530 | 4.410 | 4.490 | 4.490 | 20,900 |
| 2026-08-11 | 4.450 | 4.510 | 4.410 | 4.450 | 4.450 | 19,900 |
| 2026-08-10 | 4.590 | 4.600 | 4.440 | 4.450 | 4.450 | 24,600 |
| 2026-08-07 | 4.370 | 4.470 | 4.330 | 4.440 | 4.440 | 38,900 |
| 2026-08-06 | 4.260 | 4.400 | 4.250 | 4.360 | 4.360 | 24,100 |
| 2026-08-05 | 4.200 | 4.400 | 4.200 | 4.310 | 4.310 | 36,400 |
| 2026-08-04 | 4.100 | 4.200 | 4.100 | 4.150 | 4.150 | 31,400 |
| 2026-07-31 | 4.040 | 4.060 | 3.990 | 4.050 | 4.050 | 17,100 |
| 2026-07-30 | 4.040 | 4.040 | 3.960 | 4.030 | 4.030 | 25,200 |
| 2026-07-29 | 4.050 | 4.050 | 3.970 | 4.040 | 4.040 | 29,500 |
| 2026-07-28 | 4.070 | 4.100 | 4.030 | 4.050 | 4.050 | 18,600 |
| 2026-07-27 | 4.180 | 4.180 | 4.100 | 4.100 | 4.100 | 10,000 |
| 2026-07-24 | 4.090 | 4.240 | 4.010 | 4.150 | 4.150 | 37,900 |
| 2026-07-23 | 4.120 | 4.140 | 4.010 | 4.110 | 4.110 | 20,500 |
| 2026-07-22 | 4.110 | 4.150 | 4.060 | 4.080 | 4.080 | 15,300 |
Page 1 of 5 · 250 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.