Regulus Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 15, 2025	2.32	2.49	2.31	2.39	2.39	1.27%	18,608
Aug 14, 2025	2.31	2.36	2.31	2.36	2.36	0.85%	24,521
Aug 13, 2025	2.30	2.34	2.29	2.34	2.34	-	1,000
Aug 12, 2025	2.29	2.34	2.29	2.34	2.34	2.18%	10,700
Aug 11, 2025	2.30	2.30	2.28	2.29	2.29	-2.14%	18,812
Aug 8, 2025	2.35	2.35	2.30	2.34	2.34	0.43%	6,039
Aug 7, 2025	2.31	2.35	2.30	2.33	2.33	-1.69%	32,000
Aug 6, 2025	2.39	2.40	2.36	2.37	2.37	-	9,400
Aug 5, 2025	2.30	2.37	2.28	2.37	2.37	2.16%	42,224
Aug 1, 2025	2.31	2.32	2.28	2.32	2.32	-	33,121
Jul 31, 2025	2.39	2.39	2.31	2.32	2.32	-3.33%	29,600
Jul 30, 2025	2.47	2.47	2.40	2.40	2.40	-2.83%	37,244
Jul 29, 2025	2.49	2.49	2.44	2.47	2.47	-0.40%	20,928
Jul 28, 2025	2.50	2.50	2.46	2.48	2.48	-0.80%	27,700
Jul 25, 2025	2.50	2.50	2.49	2.50	2.50	-	21,629
Jul 24, 2025	2.57	2.60	2.49	2.50	2.50	-0.40%	39,847
Jul 23, 2025	2.45	2.55	2.40	2.51	2.51	2.87%	67,433
Jul 22, 2025	2.44	2.44	2.40	2.44	2.44	-	18,223
Jul 21, 2025	2.45	2.45	2.42	2.44	2.44	-	15,000
Jul 18, 2025	2.42	2.44	2.41	2.44	2.44	-0.41%	38,200
Jul 17, 2025	2.45	2.45	2.43	2.45	2.45	-	9,815
Jul 16, 2025	2.45	2.45	2.42	2.45	2.45	0.41%	11,300
Jul 15, 2025	2.45	2.45	2.43	2.44	2.44	0.83%	14,040
Jul 14, 2025	2.40	2.42	2.39	2.42	2.42	0.83%	22,440
Jul 11, 2025	2.39	2.42	2.37	2.40	2.40	1.69%	6,700
Jul 10, 2025	2.40	2.40	2.35	2.36	2.36	0.85%	25,700
Jul 9, 2025	2.35	2.35	2.33	2.34	2.34	-2.09%	18,608
Jul 8, 2025	2.39	2.39	2.30	2.39	2.39	-	37,809
Jul 7, 2025	2.40	2.40	2.39	2.39	2.39	-	2,000
Jul 4, 2025	2.41	2.41	2.38	2.39	2.39	-1.24%	1,400
Jul 3, 2025	2.40	2.42	2.35	2.42	2.42	0.83%	10,900
Jul 2, 2025	2.40	2.42	2.36	2.40	2.40	0.42%	24,940
Jun 30, 2025	2.43	2.45	2.38	2.39	2.39	0.42%	29,040
Jun 27, 2025	2.39	2.40	2.32	2.38	2.38	-	13,929
Jun 26, 2025	2.37	2.43	2.30	2.38	2.38	3.93%	30,708
Jun 25, 2025	2.29	2.29	2.29	2.29	2.29	-	400
Jun 24, 2025	2.30	2.32	2.25	2.29	2.29	0.88%	35,100
Jun 23, 2025	2.30	2.32	2.27	2.27	2.27	-	6,900
Jun 20, 2025	2.25	2.34	2.21	2.27	2.27	-1.30%	31,400
Jun 19, 2025	2.30	2.31	2.30	2.30	2.30	1.77%	1,400
Jun 18, 2025	2.29	2.29	2.24	2.26	2.26	-1.31%	23,005
Jun 17, 2025	2.36	2.38	2.24	2.29	2.29	-3.78%	17,607
Jun 16, 2025	2.40	2.40	2.36	2.38	2.38	-1.65%	19,520
Jun 13, 2025	2.39	2.42	2.38	2.42	2.42	0.41%	5,400
Jun 12, 2025	2.43	2.43	2.39	2.41	2.41	0.42%	6,300
Jun 11, 2025	2.44	2.44	2.36	2.40	2.40	1.27%	19,120
Jun 10, 2025	2.45	2.45	2.35	2.37	2.37	-3.27%	38,716
Jun 9, 2025	2.35	2.45	2.35	2.45	2.45	2.51%	32,801
Jun 6, 2025	2.35	2.40	2.31	2.39	2.39	2.58%	60,000
Jun 5, 2025	2.20	2.35	2.19	2.33	2.33	5.91%	47,100