Skip to main content
Regulus Resources Inc. (TSXV:REG)
Canada flag Canada · Delayed Price · Currency is CAD
3.500
+0.030 (0.86%)
At close: Dec 5, 2025

Regulus Resources Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20253.503.573.463.503.500.86%26,541
Dec 4, 20253.353.573.333.473.474.52%46,043
Dec 3, 20253.303.353.243.323.321.53%39,166
Dec 2, 20253.313.313.203.273.27-0.91%37,948
Dec 1, 20253.353.353.263.303.301.23%32,054
Nov 28, 20253.373.373.253.263.26-0.61%39,824
Nov 27, 20253.153.283.153.283.281.55%12,310
Nov 26, 20253.353.403.233.233.23-3.87%47,775
Nov 25, 20253.423.423.353.363.36-2.61%7,565
Nov 24, 20253.433.453.233.453.451.17%66,767
Nov 21, 20253.403.413.353.413.41-15,475
Nov 20, 20253.553.553.413.413.41-2.29%29,286
Nov 19, 20253.503.553.493.493.49-1.13%6,968
Nov 18, 20253.543.553.413.533.53-0.56%30,390
Nov 17, 20253.443.573.403.553.551.43%29,132
Nov 14, 20253.403.503.343.503.501.74%33,769
Nov 13, 20253.503.593.443.443.44-2.82%14,727
Nov 12, 20253.253.613.253.543.548.92%61,610
Nov 11, 20253.233.253.203.253.251.56%11,211
Nov 10, 20253.233.243.153.203.200.31%26,278
Nov 7, 20253.073.213.033.193.192.24%30,198
Nov 6, 20253.193.193.093.123.12-2.19%2,620
Nov 5, 20253.073.223.073.193.193.91%10,854
Nov 4, 20253.303.313.073.073.07-6.97%45,581
Nov 3, 20253.123.303.103.303.304.76%46,528
Oct 31, 20252.863.152.803.153.1510.14%76,040
Oct 30, 20252.702.862.602.862.865.15%88,816
Oct 29, 20252.682.742.682.722.721.49%21,665
Oct 28, 20252.602.682.602.682.682.29%51,359
Oct 27, 20252.672.672.582.622.621.55%27,550
Oct 24, 20252.482.702.482.582.58-4.80%16,050
Oct 23, 20252.702.752.612.712.713.04%79,929
Oct 22, 20252.572.652.492.632.634.37%63,748
Oct 21, 20252.632.652.472.522.52-5.26%49,828
Oct 20, 20252.712.712.592.662.662.31%21,955
Oct 17, 20252.702.702.452.602.60-3.35%91,687
Oct 16, 20252.732.742.672.692.690.75%32,208
Oct 15, 20252.692.852.672.672.67-0.74%55,919
Oct 14, 20252.632.702.632.692.69-29,474
Oct 10, 20252.652.752.652.692.69-1.47%31,823
Oct 9, 20252.702.832.632.732.735.00%73,323
Oct 8, 20252.512.702.432.602.603.17%35,102
Oct 7, 20252.462.522.452.522.522.86%46,106
Oct 6, 20252.432.452.422.452.450.82%28,235
Oct 3, 20252.412.432.382.432.430.83%29,097
Oct 2, 20252.402.422.382.412.411.26%41,984
Oct 1, 20252.202.382.202.382.383.93%53,832
Sep 30, 20252.242.372.242.292.29-0.43%1,207
Sep 29, 20252.382.382.282.302.30-0.86%20,788
Sep 26, 20252.332.352.252.322.32-20,586
Sep 25, 20252.232.362.232.322.323.57%17,224
Sep 24, 20252.252.252.202.242.24-0.44%50,670
Sep 23, 20252.252.252.162.252.250.45%33,400
Sep 22, 20252.402.402.242.242.24-3.86%82,108
Sep 19, 20252.342.342.272.332.33-1.27%52,181
Sep 18, 20252.302.362.282.362.36-0.42%16,761
Sep 17, 20252.452.482.302.372.37-3.27%30,742
Sep 16, 20252.492.492.432.452.45-0.20%10,697
Sep 15, 20252.452.482.422.462.46-1.01%27,766
Sep 12, 20252.482.482.442.482.48-12,930
Sep 11, 20252.452.492.452.482.481.43%21,721
Sep 10, 20252.452.492.442.452.45-1.01%38,253
Sep 9, 20252.472.482.422.472.47-0.40%44,617
Sep 8, 20252.462.482.442.482.48-0.40%27,526
Sep 5, 20252.492.502.442.492.491.63%15,450
Sep 4, 20252.472.482.452.452.45-1.21%14,305
Sep 3, 20252.492.512.472.482.48-0.40%12,085
Sep 2, 20252.492.502.452.492.49-2.35%48,590
Aug 29, 20252.402.552.402.552.555.81%19,193
Aug 28, 20252.452.452.392.412.41-3.21%2,703
Aug 27, 20252.432.492.342.492.491.22%62,691
Aug 26, 20252.392.462.372.462.461.23%39,487
Aug 25, 20252.492.492.392.432.43-0.41%20,350
Aug 22, 20252.402.452.402.442.440.83%5,650
Aug 21, 20252.422.442.372.422.42-0.41%16,900
Aug 20, 20252.422.432.342.432.432.97%22,302
Aug 19, 20252.402.412.352.362.36-1.67%26,153
Aug 18, 20252.412.412.352.402.400.42%15,122
Aug 15, 20252.322.492.312.392.391.27%18,608
Aug 14, 20252.312.362.312.362.360.85%24,521
Aug 13, 20252.302.342.292.342.34-981
Aug 12, 20252.292.342.292.342.342.18%10,700
Aug 11, 20252.302.302.282.292.29-2.14%18,812
Aug 8, 20252.352.352.302.342.340.43%6,039
Aug 7, 20252.312.352.302.332.33-1.69%31,975
Aug 6, 20252.392.402.362.372.37-9,350
Aug 5, 20252.302.372.282.372.372.16%42,224
Aug 1, 20252.312.322.282.322.32-33,121
Jul 31, 20252.392.392.312.322.32-3.33%29,600
Jul 30, 20252.472.472.402.402.40-2.83%37,244
Jul 29, 20252.492.492.442.472.47-0.40%20,928
Jul 28, 20252.502.502.462.482.48-0.80%27,688
Jul 25, 20252.502.502.492.502.50-21,629
Jul 24, 20252.572.602.492.502.50-0.40%39,847
Jul 23, 20252.452.552.402.512.512.87%67,433
Jul 22, 20252.442.442.402.442.44-18,223
Jul 21, 20252.452.452.422.442.44-14,970
Jul 18, 20252.422.442.412.442.44-0.41%38,188
Jul 17, 20252.452.452.432.452.45-9,815
Jul 16, 20252.452.452.422.452.450.41%11,300