Regulus Resources Inc. (FRA:3LI)
Germany
· Delayed Price · Currency is EUR 2.100
+0.120 (6.06%)
At close: Dec 5, 2025
Regulus Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 2.08 | 2.10 | 2.08 | 2.10 | 2.10 | 6.06% | - |
| Dec 4, 2025 | 1.99 | 1.99 | 1.98 | 1.98 | 1.98 | 0.51% | - |
| Dec 3, 2025 | 1.97 | 1.97 | 1.97 | 1.97 | 1.97 | -1.01% | - |
| Dec 2, 2025 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | 1.02% | - |
| Dec 1, 2025 | 1.97 | 1.97 | 1.97 | 1.97 | 1.97 | -0.51% | - |
| Nov 28, 2025 | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | 3.13% | - |
| Nov 27, 2025 | 1.94 | 1.94 | 1.92 | 1.92 | 1.92 | -5.88% | - |
| Nov 26, 2025 | 2.00 | 2.04 | 2.00 | 2.04 | 2.04 | -1.92% | - |
| Nov 25, 2025 | 2.08 | 2.08 | 2.08 | 2.08 | 2.08 | 1.96% | - |
| Nov 24, 2025 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | -0.97% | - |
| Nov 21, 2025 | 2.04 | 2.06 | 2.04 | 2.06 | 2.06 | -0.96% | - |
| Nov 20, 2025 | 2.10 | 2.12 | 2.08 | 2.08 | 2.08 | -1.89% | - |
| Nov 19, 2025 | 2.12 | 2.12 | 2.12 | 2.12 | 2.12 | - | - |
| Nov 18, 2025 | 2.12 | 2.12 | 2.12 | 2.12 | 2.12 | 0.95% | - |
| Nov 17, 2025 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | 2.94% | - |
| Nov 14, 2025 | 2.06 | 2.06 | 2.04 | 2.04 | 2.04 | -4.67% | - |
| Nov 13, 2025 | 2.14 | 2.16 | 2.14 | 2.14 | 2.14 | 9.18% | - |
| Nov 12, 2025 | 1.96 | 1.96 | 1.96 | 1.96 | 1.96 | 1.55% | - |
| Nov 11, 2025 | 1.93 | 1.93 | 1.93 | 1.93 | 1.93 | 0.52% | - |
| Nov 10, 2025 | 1.94 | 1.94 | 1.92 | 1.92 | 1.92 | 2.67% | - |
| Nov 7, 2025 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | -3.11% | - |
| Nov 6, 2025 | 1.92 | 1.93 | 1.92 | 1.93 | 1.93 | - | - |
| Nov 5, 2025 | 1.85 | 1.93 | 1.85 | 1.93 | 1.93 | -1.53% | - |
| Nov 4, 2025 | 2.02 | 2.02 | 1.96 | 1.96 | 1.96 | 1.55% | - |
| Nov 3, 2025 | 1.93 | 1.93 | 1.93 | 1.93 | 1.93 | 12.87% | - |
| Oct 31, 2025 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | 1.18% | - |
| Oct 30, 2025 | 1.65 | 1.69 | 1.59 | 1.69 | 1.69 | 1.81% | - |
| Oct 29, 2025 | 1.61 | 1.66 | 1.61 | 1.66 | 1.66 | 3.75% | - |
| Oct 28, 2025 | 1.56 | 1.60 | 1.56 | 1.60 | 1.60 | 0.63% | - |
| Oct 27, 2025 | 1.59 | 1.59 | 1.58 | 1.59 | 1.59 | -3.64% | - |
| Oct 24, 2025 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | 2.48% | - |
| Oct 23, 2025 | 1.60 | 1.61 | 1.60 | 1.61 | 1.61 | 3.87% | - |
| Oct 22, 2025 | 1.53 | 1.55 | 1.51 | 1.55 | 1.55 | -3.73% | - |
| Oct 21, 2025 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | 2.55% | - |
| Oct 20, 2025 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | -2.48% | - |
| Oct 17, 2025 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | - | - |
| Oct 16, 2025 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | -1.23% | - |
| Oct 15, 2025 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | -0.61% | - |
| Oct 14, 2025 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | 0.61% | - |
| Oct 13, 2025 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | 1.24% | - |
| Oct 10, 2025 | 1.66 | 1.66 | 1.61 | 1.61 | 1.61 | -4.17% | - |
| Oct 9, 2025 | 1.58 | 1.68 | 1.58 | 1.68 | 1.68 | 7.69% | - |
| Oct 8, 2025 | 1.53 | 1.56 | 1.51 | 1.56 | 1.56 | 5.41% | - |
| Oct 7, 2025 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | 0.68% | - |
| Oct 6, 2025 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | 1.38% | - |
| Oct 3, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | 0.69% | - |
| Oct 2, 2025 | 1.43 | 1.44 | 1.43 | 1.44 | 1.44 | 5.11% | - |
| Oct 1, 2025 | 1.38 | 1.38 | 1.37 | 1.37 | 1.37 | -1.44% | - |
| Sep 30, 2025 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | -0.71% | - |
| Sep 29, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | -4.11% | - |
| Sep 26, 2025 | 1.40 | 1.46 | 1.36 | 1.46 | 1.46 | 8.15% | 1,000 |
| Sep 25, 2025 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | 1.50% | - |
| Sep 24, 2025 | 1.36 | 1.36 | 1.33 | 1.33 | 1.33 | -0.75% | - |
| Sep 23, 2025 | 1.35 | 1.35 | 1.30 | 1.34 | 1.34 | -7.59% | - |
| Sep 22, 2025 | 1.42 | 1.45 | 1.42 | 1.45 | 1.45 | 1.40% | 500 |
| Sep 19, 2025 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | -0.69% | - |
| Sep 18, 2025 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | -2.04% | - |
| Sep 17, 2025 | 1.48 | 1.48 | 1.47 | 1.47 | 1.47 | -1.34% | - |
| Sep 16, 2025 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | -1.32% | - |
| Sep 15, 2025 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | 1.34% | - |
| Sep 12, 2025 | 1.51 | 1.51 | 1.49 | 1.49 | 1.49 | 0.68% | - |
| Sep 11, 2025 | 1.49 | 1.49 | 1.48 | 1.48 | 1.48 | - | - |
| Sep 10, 2025 | 1.50 | 1.50 | 1.48 | 1.48 | 1.48 | -1.99% | - |
| Sep 9, 2025 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | -0.66% | - |
| Sep 8, 2025 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | 1.33% | - |
| Sep 5, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | -1.96% | - |
| Sep 4, 2025 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | - | - |
| Sep 3, 2025 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | 1.32% | - |
| Sep 2, 2025 | 1.56 | 1.56 | 1.51 | 1.51 | 1.51 | -3.21% | - |
| Sep 1, 2025 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | 6.12% | - |
| Aug 29, 2025 | 1.48 | 1.48 | 1.47 | 1.47 | 1.47 | -3.92% | - |
| Aug 28, 2025 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | 1.32% | - |
| Aug 27, 2025 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | 1.34% | - |
| Aug 26, 2025 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | - | - |
| Aug 25, 2025 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | 2.76% | - |
| Aug 22, 2025 | 1.48 | 1.48 | 1.45 | 1.45 | 1.45 | -2.03% | - |
| Aug 21, 2025 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | 2.78% | - |
| Aug 20, 2025 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | -2.04% | - |
| Aug 19, 2025 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | 0.68% | - |
| Aug 18, 2025 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | 0.69% | - |
| Aug 15, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | 1.40% | - |
| Aug 14, 2025 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | - | - |
| Aug 13, 2025 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | 1.42% | - |
| Aug 12, 2025 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | -2.08% | - |
| Aug 11, 2025 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | - | - |
| Aug 8, 2025 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | -1.37% | - |
| Aug 7, 2025 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | -0.68% | - |
| Aug 6, 2025 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | 2.08% | - |
| Aug 5, 2025 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | - | - |
| Aug 4, 2025 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | -0.69% | - |
| Aug 1, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | -3.33% | - |
| Jul 31, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | -0.66% | - |
| Jul 30, 2025 | 1.53 | 1.53 | 1.51 | 1.51 | 1.51 | -1.95% | - |
| Jul 29, 2025 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | - | - |
| Jul 28, 2025 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | - | - |
| Jul 25, 2025 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | -0.65% | - |
| Jul 24, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | 2.65% | - |
| Jul 23, 2025 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | - | - |
| Jul 22, 2025 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | - | - |
| Jul 21, 2025 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | - | - |