Regulus Resources Inc. (TSXV:REG)
Canada
· Delayed Price · Currency is CAD 4.100
-0.120 (-2.84%)
Mar 9, 2026, 12:50 PM EST
Regulus Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 4.38 | 4.38 | 4.03 | 4.22 | 4.22 | -3.65% | 57,073 |
| Mar 5, 2026 | 4.65 | 4.66 | 4.30 | 4.38 | 4.38 | -5.81% | 80,666 |
| Mar 4, 2026 | 4.70 | 4.87 | 4.65 | 4.65 | 4.65 | -1.69% | 13,909 |
| Mar 3, 2026 | 4.85 | 4.89 | 4.67 | 4.73 | 4.73 | -3.86% | 50,676 |
| Mar 2, 2026 | 4.82 | 4.95 | 4.73 | 4.92 | 4.92 | -2.57% | 31,730 |
| Feb 27, 2026 | 4.99 | 5.08 | 4.96 | 5.05 | 5.05 | 0.20% | 24,158 |
| Feb 26, 2026 | 5.10 | 5.10 | 4.91 | 5.04 | 5.04 | -1.37% | 16,776 |
| Feb 25, 2026 | 5.24 | 5.24 | 5.05 | 5.11 | 5.11 | 2.20% | 52,068 |
| Feb 24, 2026 | 5.00 | 5.00 | 4.80 | 5.00 | 5.00 | 0.40% | 122,097 |
| Feb 23, 2026 | 4.83 | 5.03 | 4.83 | 4.98 | 4.98 | 3.11% | 38,396 |
| Feb 20, 2026 | 4.66 | 4.92 | 4.66 | 4.83 | 4.83 | 3.43% | 32,175 |
| Feb 19, 2026 | 4.61 | 4.70 | 4.61 | 4.67 | 4.67 | 0.21% | 24,064 |
| Feb 18, 2026 | 4.60 | 4.71 | 4.57 | 4.66 | 4.66 | -0.85% | 19,034 |
| Feb 17, 2026 | 4.56 | 4.70 | 4.40 | 4.70 | 4.70 | 2.84% | 57,055 |
| Feb 13, 2026 | 4.75 | 4.88 | 4.55 | 4.57 | 4.57 | 3.39% | 16,730 |
| Feb 12, 2026 | 4.79 | 4.79 | 4.40 | 4.42 | 4.42 | -5.96% | 49,017 |
| Feb 11, 2026 | 4.84 | 4.90 | 4.66 | 4.70 | 4.70 | -1.05% | 30,105 |
| Feb 10, 2026 | 4.86 | 4.86 | 4.70 | 4.75 | 4.75 | -2.46% | 17,874 |
| Feb 9, 2026 | 4.60 | 4.92 | 4.60 | 4.87 | 4.87 | 6.80% | 51,605 |
| Feb 6, 2026 | 4.86 | 4.92 | 4.55 | 4.56 | 4.56 | -0.44% | 78,822 |
| Feb 5, 2026 | 5.05 | 5.05 | 4.56 | 4.58 | 4.58 | -8.95% | 71,854 |
| Feb 4, 2026 | 5.20 | 5.20 | 4.81 | 5.03 | 5.03 | -1.95% | 59,273 |
| Feb 3, 2026 | 5.20 | 5.25 | 4.92 | 5.13 | 5.13 | 1.38% | 83,021 |
| Feb 2, 2026 | 5.08 | 5.24 | 4.95 | 5.06 | 5.06 | -1.94% | 53,996 |
| Jan 30, 2026 | 5.28 | 5.28 | 4.85 | 5.16 | 5.16 | -5.32% | 117,349 |
| Jan 29, 2026 | 5.57 | 5.60 | 5.31 | 5.45 | 5.45 | -1.62% | 96,506 |
| Jan 28, 2026 | 5.65 | 5.70 | 5.35 | 5.54 | 5.54 | -1.95% | 83,271 |
| Jan 27, 2026 | 5.48 | 5.70 | 5.33 | 5.65 | 5.65 | 5.81% | 81,082 |
| Jan 26, 2026 | 5.00 | 5.90 | 5.00 | 5.34 | 5.34 | 7.88% | 204,039 |
| Jan 23, 2026 | 4.84 | 4.95 | 4.84 | 4.95 | 4.95 | 2.27% | 53,879 |
| Jan 22, 2026 | 4.90 | 4.90 | 4.74 | 4.84 | 4.84 | -1.22% | 26,883 |
| Jan 21, 2026 | 4.81 | 4.97 | 4.81 | 4.90 | 4.90 | 1.66% | 80,548 |
| Jan 20, 2026 | 4.69 | 4.82 | 4.60 | 4.82 | 4.82 | 2.55% | 48,643 |
| Jan 19, 2026 | 4.53 | 4.73 | 4.49 | 4.70 | 4.70 | 3.75% | 42,712 |
| Jan 16, 2026 | 4.60 | 4.60 | 4.44 | 4.53 | 4.53 | -0.22% | 30,925 |
| Jan 15, 2026 | 4.44 | 4.54 | 4.43 | 4.54 | 4.54 | 1.34% | 50,342 |
| Jan 14, 2026 | 4.44 | 4.48 | 4.29 | 4.48 | 4.48 | 1.13% | 52,161 |
| Jan 13, 2026 | 4.45 | 4.45 | 4.31 | 4.43 | 4.43 | -0.45% | 68,861 |
| Jan 12, 2026 | 4.34 | 4.48 | 4.29 | 4.45 | 4.45 | 3.73% | 68,586 |
| Jan 9, 2026 | 4.10 | 4.32 | 4.10 | 4.29 | 4.29 | 4.38% | 38,192 |
| Jan 8, 2026 | 4.15 | 4.15 | 4.02 | 4.11 | 4.11 | -1.44% | 12,260 |
| Jan 7, 2026 | 4.44 | 4.44 | 4.00 | 4.17 | 4.17 | -0.48% | 94,189 |
| Jan 6, 2026 | 4.20 | 4.40 | 4.17 | 4.19 | 4.19 | 3.46% | 74,448 |
| Jan 5, 2026 | 3.98 | 4.07 | 3.97 | 4.05 | 4.05 | 2.79% | 68,766 |
| Jan 2, 2026 | 3.88 | 3.94 | 3.72 | 3.94 | 3.94 | 6.78% | 30,941 |
| Dec 31, 2025 | 3.69 | 3.69 | 3.50 | 3.69 | 3.69 | 0.54% | 40,428 |
| Dec 30, 2025 | 3.78 | 3.86 | 3.60 | 3.67 | 3.67 | -2.91% | 54,908 |
| Dec 29, 2025 | 3.55 | 3.78 | 3.55 | 3.78 | 3.78 | 5.00% | 26,265 |
| Dec 24, 2025 | 3.56 | 3.66 | 3.56 | 3.60 | 3.60 | - | 6,603 |
| Dec 23, 2025 | 3.60 | 3.60 | 3.57 | 3.60 | 3.60 | - | 88,355 |
| Dec 22, 2025 | 3.60 | 3.60 | 3.50 | 3.60 | 3.60 | -2.70% | 81,031 |
| Dec 19, 2025 | 3.80 | 3.80 | 3.58 | 3.70 | 3.70 | -1.33% | 47,105 |
| Dec 18, 2025 | 3.75 | 3.75 | 3.73 | 3.75 | 3.75 | - | 39,604 |
| Dec 17, 2025 | 3.75 | 3.75 | 3.73 | 3.75 | 3.75 | - | 38,960 |
| Dec 16, 2025 | 4.01 | 4.06 | 3.74 | 3.75 | 3.75 | -7.18% | 75,109 |
| Dec 15, 2025 | 3.95 | 4.04 | 3.90 | 4.04 | 4.04 | 3.59% | 71,387 |
| Dec 12, 2025 | 3.87 | 3.90 | 3.80 | 3.90 | 3.90 | 4.56% | 29,285 |
| Dec 11, 2025 | 3.80 | 3.95 | 3.72 | 3.73 | 3.73 | - | 60,541 |
| Dec 10, 2025 | 3.60 | 3.75 | 3.60 | 3.73 | 3.73 | 0.81% | 16,586 |
| Dec 9, 2025 | 3.57 | 3.72 | 3.50 | 3.70 | 3.70 | 5.41% | 37,553 |
| Dec 8, 2025 | 3.50 | 3.55 | 3.49 | 3.51 | 3.51 | 0.29% | 13,678 |
| Dec 5, 2025 | 3.50 | 3.57 | 3.46 | 3.50 | 3.50 | 0.86% | 26,541 |
| Dec 4, 2025 | 3.35 | 3.57 | 3.33 | 3.47 | 3.47 | 4.52% | 46,043 |
| Dec 3, 2025 | 3.30 | 3.35 | 3.24 | 3.32 | 3.32 | 1.53% | 39,166 |
| Dec 2, 2025 | 3.31 | 3.31 | 3.20 | 3.27 | 3.27 | -0.91% | 37,948 |
| Dec 1, 2025 | 3.35 | 3.35 | 3.26 | 3.30 | 3.30 | 1.23% | 32,054 |
| Nov 28, 2025 | 3.37 | 3.37 | 3.25 | 3.26 | 3.26 | -0.61% | 39,824 |
| Nov 27, 2025 | 3.15 | 3.28 | 3.15 | 3.28 | 3.28 | 1.55% | 12,310 |
| Nov 26, 2025 | 3.35 | 3.40 | 3.23 | 3.23 | 3.23 | -3.87% | 47,775 |
| Nov 25, 2025 | 3.42 | 3.42 | 3.35 | 3.36 | 3.36 | -2.61% | 7,565 |
| Nov 24, 2025 | 3.43 | 3.45 | 3.23 | 3.45 | 3.45 | 1.17% | 66,767 |
| Nov 21, 2025 | 3.40 | 3.41 | 3.35 | 3.41 | 3.41 | - | 15,475 |
| Nov 20, 2025 | 3.55 | 3.55 | 3.41 | 3.41 | 3.41 | -2.29% | 29,286 |
| Nov 19, 2025 | 3.50 | 3.55 | 3.49 | 3.49 | 3.49 | -1.13% | 6,968 |
| Nov 18, 2025 | 3.54 | 3.55 | 3.41 | 3.53 | 3.53 | -0.56% | 30,390 |
| Nov 17, 2025 | 3.44 | 3.57 | 3.40 | 3.55 | 3.55 | 1.43% | 29,132 |
| Nov 14, 2025 | 3.40 | 3.50 | 3.34 | 3.50 | 3.50 | 1.74% | 33,769 |
| Nov 13, 2025 | 3.50 | 3.59 | 3.44 | 3.44 | 3.44 | -2.82% | 14,727 |
| Nov 12, 2025 | 3.25 | 3.61 | 3.25 | 3.54 | 3.54 | 8.92% | 61,610 |
| Nov 11, 2025 | 3.23 | 3.25 | 3.20 | 3.25 | 3.25 | 1.56% | 11,211 |
| Nov 10, 2025 | 3.23 | 3.24 | 3.15 | 3.20 | 3.20 | 0.31% | 26,278 |
| Nov 7, 2025 | 3.07 | 3.21 | 3.03 | 3.19 | 3.19 | 2.24% | 30,198 |
| Nov 6, 2025 | 3.19 | 3.19 | 3.09 | 3.12 | 3.12 | -2.19% | 2,620 |
| Nov 5, 2025 | 3.07 | 3.22 | 3.07 | 3.19 | 3.19 | 3.91% | 10,854 |
| Nov 4, 2025 | 3.30 | 3.31 | 3.07 | 3.07 | 3.07 | -6.97% | 45,581 |
| Nov 3, 2025 | 3.12 | 3.30 | 3.10 | 3.30 | 3.30 | 4.76% | 46,528 |
| Oct 31, 2025 | 2.86 | 3.15 | 2.80 | 3.15 | 3.15 | 10.14% | 76,040 |
| Oct 30, 2025 | 2.70 | 2.86 | 2.60 | 2.86 | 2.86 | 5.15% | 88,816 |
| Oct 29, 2025 | 2.68 | 2.74 | 2.68 | 2.72 | 2.72 | 1.49% | 21,665 |
| Oct 28, 2025 | 2.60 | 2.68 | 2.60 | 2.68 | 2.68 | 2.29% | 51,359 |
| Oct 27, 2025 | 2.67 | 2.67 | 2.58 | 2.62 | 2.62 | 1.55% | 27,550 |
| Oct 24, 2025 | 2.48 | 2.70 | 2.48 | 2.58 | 2.58 | -4.80% | 16,050 |
| Oct 23, 2025 | 2.70 | 2.75 | 2.61 | 2.71 | 2.71 | 3.04% | 79,929 |
| Oct 22, 2025 | 2.57 | 2.65 | 2.49 | 2.63 | 2.63 | 4.37% | 63,748 |
| Oct 21, 2025 | 2.63 | 2.65 | 2.47 | 2.52 | 2.52 | -5.26% | 49,828 |
| Oct 20, 2025 | 2.71 | 2.71 | 2.59 | 2.66 | 2.66 | 2.31% | 21,955 |
| Oct 17, 2025 | 2.70 | 2.70 | 2.45 | 2.60 | 2.60 | -3.35% | 91,687 |
| Oct 16, 2025 | 2.73 | 2.74 | 2.67 | 2.69 | 2.69 | 0.75% | 32,208 |
| Oct 15, 2025 | 2.69 | 2.85 | 2.67 | 2.67 | 2.67 | -0.74% | 55,919 |
| Oct 14, 2025 | 2.63 | 2.70 | 2.63 | 2.69 | 2.69 | - | 29,474 |