U.S. Markets close in 3 hrs 21 mins

Regulus Resources Inc. (REG.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
1.4500+0.0300 (+2.11%)
As of 10:40AM EDT. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Oct 22, 20201.46001.46001.43001.45001.45008,600
Oct 21, 20201.45001.45001.42001.42001.4200469,400
Oct 20, 20201.44001.44001.40001.42001.420046,200
Oct 19, 20201.48001.48001.43001.43001.430014,000
Oct 16, 20201.50001.50001.48001.49001.49002,700
Oct 15, 20201.48001.50001.45001.47001.470049,400
Oct 14, 20201.52001.52001.42001.42001.420081,400
Oct 13, 20201.53001.53001.46001.48001.480070,000
Oct 09, 20201.57001.57001.47001.50001.500076,600
Oct 08, 20201.56001.57001.51001.52001.520045,700
Oct 07, 20201.58001.60001.53001.53001.530078,200
Oct 06, 20201.61001.61001.51001.55001.550044,400
Oct 05, 20201.69001.69001.56001.58001.5800168,000
Oct 02, 20201.65001.69001.55001.68001.6800281,500
Oct 01, 20201.63001.63001.46001.50001.5000142,800
Sep 30, 20201.59001.59001.51001.55001.5500482,700
Sep 29, 20201.45001.61001.42001.53001.5300314,800
Sep 28, 20201.44001.47001.44001.46001.460041,100
Sep 25, 20201.40001.45001.40001.44001.440030,900
Sep 24, 20201.44001.50001.41001.45001.450051,000
Sep 23, 20201.62001.62001.46001.46001.460082,700
Sep 22, 20201.61001.67001.59001.62001.620060,400
Sep 21, 20201.74001.74001.52001.67001.6700177,900
Sep 18, 20201.67001.74001.60001.72001.7200143,200
Sep 17, 20201.62001.64001.55001.64001.640038,700
Sep 16, 20201.63001.67001.56001.62001.6200127,900
Sep 15, 20201.50001.66001.48001.62001.6200158,700
Sep 14, 20201.35001.54001.35001.53001.5300207,400
Sep 11, 20201.38001.42001.33001.37001.3700176,600
Sep 10, 20201.42001.42001.36001.38001.3800124,400
Sep 09, 20201.44001.45001.38001.41001.4100104,400
Sep 08, 20201.43001.50001.43001.43001.430074,400
Sep 04, 20201.44001.47001.37001.40001.400059,000
Sep 03, 20201.52001.52001.32001.45001.4500206,900
Sep 02, 20201.50001.53001.46001.49001.4900137,400
Sep 01, 20201.47001.54001.45001.45001.4500274,000
Aug 31, 20201.46001.52001.35001.43001.4300556,700
Aug 28, 20201.20001.38001.20001.31001.3100671,300
Aug 27, 20201.10001.16001.06001.15001.1500198,900
Aug 26, 20201.09001.09001.06001.08001.080029,000
Aug 25, 20201.05001.06001.01001.06001.0600101,400
Aug 24, 20200.97001.08000.94001.04001.04003,140,100
Aug 21, 20201.00001.00000.96000.99000.990021,400
Aug 20, 20201.00001.00000.96000.99000.990011,900
Aug 19, 20201.00001.01000.98001.00001.0000100,100
Aug 18, 20200.99001.00000.99000.99000.990054,100
Aug 17, 20201.02001.02000.99000.99000.990062,000
Aug 14, 20201.01001.02001.00001.02001.020023,700
Aug 13, 20201.01001.01001.00001.00001.000047,100
Aug 12, 20201.00001.02001.00001.01001.010024,200
Aug 11, 20201.03001.05001.00001.01001.010079,400
Aug 10, 20200.99001.11000.99001.02001.020084,700
Aug 07, 20201.02001.02000.94000.99000.990043,600
Aug 06, 20201.03001.03000.98000.99000.990041,500
Aug 05, 20200.96001.01000.96001.00001.000078,000
Aug 04, 20200.93000.98000.93000.98000.980022,600
Jul 31, 20200.93001.01000.93000.96000.960024,700
Jul 30, 20200.96000.96000.94000.94000.94006,300
Jul 29, 20200.98000.98000.95000.96000.960040,800
Jul 28, 20200.94001.03000.94001.00001.000028,900
Jul 27, 20200.95000.97000.91000.94000.940079,500
Jul 24, 20200.94000.98000.94000.97000.970054,300
Jul 23, 20200.99000.99000.94000.94000.940093,300
Jul 22, 20201.03001.03000.97000.99000.990060,800
Jul 21, 20201.01001.02000.99001.01001.010059,200
Jul 20, 20201.06001.06001.00001.00001.000036,900
Jul 17, 20200.97001.01000.95001.01001.010063,800
Jul 16, 20201.09001.09000.98001.01001.010073,700
Jul 15, 20201.06001.11001.06001.09001.090032,500
Jul 14, 20201.06001.07001.01001.06001.060052,800
Jul 13, 20201.05001.19001.03001.05001.0500315,900
Jul 10, 20200.96000.96000.90000.91000.910051,600
Jul 09, 20200.91000.92000.90000.91000.910050,200
Jul 08, 20200.95000.96000.90000.91000.910079,700
Jul 07, 20200.88001.00000.88000.96000.9600149,500
Jul 06, 20200.86000.86000.85000.86000.860099,900
Jul 03, 20200.90000.90000.85000.85000.850033,600
Jul 02, 20200.85000.87000.85000.87000.870054,800
Jun 30, 20200.86000.86000.83000.84000.840056,300
Jun 29, 20200.85000.88000.85000.86000.860063,900
Jun 26, 20200.94000.94000.85000.86000.860059,800
Jun 25, 20200.89000.93000.88000.93000.930027,400
Jun 24, 20200.93000.93000.86000.89000.890031,800
Jun 23, 20200.94000.94000.90000.92000.920015,100
Jun 22, 20200.87000.94000.85000.93000.930090,400
Jun 19, 20200.85000.87000.85000.86000.860040,500
Jun 18, 20200.83000.84000.83000.84000.84009,900
Jun 17, 20200.82000.83000.80000.83000.830050,600
Jun 16, 20200.80000.83000.80000.81000.810054,900
Jun 15, 20200.80000.83000.79000.79000.790076,600
Jun 12, 20200.82000.93000.82000.85000.850022,700
Jun 11, 20200.90000.90000.80000.81000.8100114,400
Jun 10, 20200.91000.92000.87000.89000.890059,500
Jun 09, 20200.89000.90000.85000.89000.890074,400
Jun 08, 20200.77000.87000.77000.87000.870045,800
Jun 05, 20200.73000.85000.73000.85000.8500131,700
Jun 04, 20200.73000.75000.73000.73000.730034,400
Jun 03, 20200.75000.75000.73000.74000.740030,200
Jun 02, 20200.76000.77000.75000.75000.750058,500
Jun 01, 20200.77000.80000.75000.78000.780073,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...