Skip to main content
Regulus Resources Inc. (TSXV:REG)
Canada flag Canada · Delayed Price · Currency is CAD
2.380
+0.080 (3.48%)
Jun 27, 2025, 3:59 PM EDT

Regulus Resources Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 27, 20252.392.402.322.382.38-13,929
Jun 26, 20252.372.432.302.382.383.93%30,708
Jun 25, 20252.292.292.292.292.29-400
Jun 24, 20252.302.322.252.292.290.88%35,100
Jun 23, 20252.302.322.272.272.27-6,900
Jun 20, 20252.252.342.212.272.27-1.30%31,400
Jun 19, 20252.302.312.302.302.301.77%1,400
Jun 18, 20252.292.292.242.262.26-1.31%23,005
Jun 17, 20252.362.382.242.292.29-3.78%17,607
Jun 16, 20252.402.402.362.382.38-1.65%19,520
Jun 13, 20252.392.422.382.422.420.41%5,400
Jun 12, 20252.432.432.392.412.410.42%6,300
Jun 11, 20252.442.442.362.402.401.27%19,120
Jun 10, 20252.452.452.352.372.37-3.27%38,716
Jun 9, 20252.352.452.352.452.452.51%32,801
Jun 6, 20252.352.402.312.392.392.58%60,000
Jun 5, 20252.202.352.192.332.335.91%47,100
Jun 4, 20252.142.202.142.202.202.80%42,300
Jun 3, 20252.142.152.112.142.14-0.47%14,900
Jun 2, 20252.102.152.062.152.150.94%84,144
May 30, 20252.062.132.062.132.130.47%4,300
May 29, 20252.112.132.102.122.120.95%15,200
May 28, 20252.132.152.082.102.10-2.33%11,317
May 27, 20252.122.152.112.152.151.42%20,400
May 26, 20252.142.142.102.122.12-1.40%12,500
May 23, 20252.092.162.082.152.155.39%90,800
May 22, 20252.052.062.022.042.04-30,600
May 21, 20252.022.052.022.042.04-32,000
May 20, 20251.962.041.962.042.043.03%37,642
May 16, 20251.952.041.951.981.981.54%21,448
May 15, 20251.941.991.931.951.95-0.51%6,000
May 14, 20251.971.971.951.961.96-14,625
May 13, 20251.981.991.961.961.96-1.51%6,908
May 12, 20251.941.991.941.991.992.05%1,700
May 9, 20251.941.971.911.951.95-5,200
May 8, 20252.002.001.951.951.95-1.52%11,032
May 7, 20251.962.001.921.981.98-2.94%48,700
May 6, 20252.042.042.002.042.042.00%500,200
May 5, 20252.032.031.972.002.00-28,324
May 2, 20252.002.032.002.002.00-5,319
May 1, 20252.042.041.982.002.00-2.44%5,600
Apr 30, 20252.032.052.002.052.050.99%11,800
Apr 29, 20251.962.081.952.032.032.53%32,600
Apr 28, 20252.002.001.971.981.98-1.00%19,800
Apr 25, 20252.002.001.972.002.000.50%13,000
Apr 24, 20252.002.001.961.991.99-17,800
Apr 23, 20252.002.021.991.991.990.51%47,000
Apr 22, 20252.002.001.961.981.98-0.50%19,000
Apr 21, 20252.002.031.951.991.990.51%33,500
Apr 17, 20251.992.001.961.981.980.51%11,824