Regulus Resources Inc. (TSXV:REG)
Canada
· Delayed Price · Currency is CAD 1.990
+0.040 (2.05%)
May 12, 2025, 3:58 PM EDT
Regulus Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 1.94 | 1.99 | 1.94 | 1.99 | 1.99 | 2.05% | 1,592 |
| May 9, 2025 | 1.94 | 1.97 | 1.91 | 1.95 | 1.95 | - | 5,200 |
| May 8, 2025 | 2.00 | 2.00 | 1.95 | 1.95 | 1.95 | -1.52% | 11,032 |
| May 7, 2025 | 1.96 | 2.00 | 1.92 | 1.98 | 1.98 | -2.94% | 48,700 |
| May 6, 2025 | 2.04 | 2.04 | 2.00 | 2.04 | 2.04 | 2.00% | 500,200 |
| May 5, 2025 | 2.03 | 2.03 | 1.97 | 2.00 | 2.00 | - | 28,324 |
| May 2, 2025 | 2.00 | 2.03 | 2.00 | 2.00 | 2.00 | - | 5,319 |
| May 1, 2025 | 2.04 | 2.04 | 1.98 | 2.00 | 2.00 | -2.44% | 5,600 |
| Apr 30, 2025 | 2.03 | 2.05 | 2.00 | 2.05 | 2.05 | 0.99% | 11,800 |
| Apr 29, 2025 | 1.96 | 2.08 | 1.95 | 2.03 | 2.03 | 2.53% | 32,600 |
| Apr 28, 2025 | 2.00 | 2.00 | 1.97 | 1.98 | 1.98 | -1.00% | 19,800 |
| Apr 25, 2025 | 2.00 | 2.00 | 1.97 | 2.00 | 2.00 | 0.50% | 13,000 |
| Apr 24, 2025 | 2.00 | 2.00 | 1.96 | 1.99 | 1.99 | - | 17,800 |
| Apr 23, 2025 | 2.00 | 2.02 | 1.99 | 1.99 | 1.99 | 0.51% | 47,000 |
| Apr 22, 2025 | 2.00 | 2.00 | 1.96 | 1.98 | 1.98 | -0.50% | 19,000 |
| Apr 21, 2025 | 2.00 | 2.03 | 1.95 | 1.99 | 1.99 | 0.51% | 33,500 |
| Apr 17, 2025 | 1.99 | 2.00 | 1.96 | 1.98 | 1.98 | 0.51% | 11,824 |
| Apr 16, 2025 | 1.98 | 1.99 | 1.95 | 1.97 | 1.97 | -1.50% | 18,310 |
| Apr 15, 2025 | 2.04 | 2.04 | 1.98 | 2.00 | 2.00 | -0.50% | 5,920 |
| Apr 14, 2025 | 1.96 | 2.04 | 1.96 | 2.01 | 2.01 | -1.47% | 15,800 |
| Apr 11, 2025 | 1.94 | 2.05 | 1.90 | 2.04 | 2.04 | - | 11,300 |
| Apr 10, 2025 | 1.91 | 2.04 | 1.83 | 2.04 | 2.04 | 1.49% | 36,400 |
| Apr 9, 2025 | 1.85 | 2.06 | 1.75 | 2.01 | 2.01 | 3.08% | 168,832 |
| Apr 8, 2025 | 2.00 | 2.06 | 1.82 | 1.95 | 1.95 | -1.02% | 62,700 |
| Apr 7, 2025 | 1.85 | 1.98 | 1.85 | 1.97 | 1.97 | -4.37% | 32,434 |
| Apr 4, 2025 | 2.10 | 2.16 | 1.98 | 2.06 | 2.06 | -7.62% | 83,500 |
| Apr 3, 2025 | 2.17 | 2.25 | 2.12 | 2.23 | 2.23 | -1.33% | 24,400 |
| Apr 2, 2025 | 2.20 | 2.28 | 2.20 | 2.26 | 2.26 | -0.44% | 21,906 |
| Apr 1, 2025 | 2.25 | 2.31 | 2.25 | 2.27 | 2.27 | 0.89% | 16,225 |
| Mar 31, 2025 | 2.22 | 2.25 | 2.21 | 2.25 | 2.25 | 1.81% | 90,600 |
| Mar 28, 2025 | 1.96 | 2.23 | 1.96 | 2.21 | 2.21 | -0.90% | 66,700 |
| Mar 27, 2025 | 2.25 | 2.25 | 2.20 | 2.23 | 2.23 | -0.89% | 8,200 |
| Mar 26, 2025 | 2.25 | 2.25 | 2.21 | 2.25 | 2.25 | - | 20,301 |
| Mar 25, 2025 | 2.15 | 2.25 | 2.14 | 2.25 | 2.25 | 5.63% | 74,400 |
| Mar 24, 2025 | 2.11 | 2.15 | 2.09 | 2.13 | 2.13 | 0.95% | 35,600 |
| Mar 21, 2025 | 2.07 | 2.11 | 2.07 | 2.11 | 2.11 | -0.94% | 20,425 |
| Mar 20, 2025 | 2.06 | 2.13 | 2.06 | 2.13 | 2.13 | 1.91% | 19,725 |
| Mar 19, 2025 | 2.03 | 2.10 | 2.03 | 2.09 | 2.09 | 0.48% | 47,435 |
| Mar 18, 2025 | 2.05 | 2.15 | 2.05 | 2.08 | 2.08 | 1.46% | 78,300 |
| Mar 17, 2025 | 2.05 | 2.05 | 2.03 | 2.05 | 2.05 | - | 38,500 |
| Mar 14, 2025 | 2.05 | 2.09 | 1.99 | 2.05 | 2.05 | 0.99% | 74,500 |
| Mar 13, 2025 | 2.05 | 2.05 | 1.99 | 2.03 | 2.03 | -1.46% | 37,600 |
| Mar 12, 2025 | 2.08 | 2.08 | 2.00 | 2.06 | 2.06 | -0.48% | 5,611 |
| Mar 11, 2025 | 2.02 | 2.09 | 2.01 | 2.07 | 2.07 | 1.97% | 36,400 |
| Mar 10, 2025 | 2.02 | 2.04 | 2.02 | 2.03 | 2.03 | -0.49% | 12,100 |
| Mar 7, 2025 | 2.08 | 2.08 | 2.04 | 2.04 | 2.04 | -1.45% | 17,746 |
| Mar 6, 2025 | 2.05 | 2.09 | 2.05 | 2.07 | 2.07 | 1.47% | 5,000 |
| Mar 5, 2025 | 2.02 | 2.04 | 2.02 | 2.04 | 2.04 | 2.51% | 3,000 |
| Mar 4, 2025 | 1.90 | 1.99 | 1.89 | 1.99 | 1.99 | -1.49% | 48,304 |
| Mar 3, 2025 | 2.05 | 2.05 | 2.02 | 2.02 | 2.02 | -2.88% | 7,700 |