REG.V - Regulus Resources Inc.

TSXV - TSXV Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Oct 17, 20191.31001.31001.31001.31001.31007,000
Oct 16, 20191.31001.32001.31001.32001.320036,200
Oct 15, 20191.34001.34001.27001.30001.300040,900
Oct 11, 20191.33001.35001.32001.33001.330067,500
Oct 10, 20191.31001.34001.30001.32001.320017,100
Oct 09, 20191.37001.37001.33001.33001.330021,600
Oct 08, 20191.37001.37001.35001.35001.350022,600
Oct 07, 20191.40001.40001.37001.37001.370012,000
Oct 04, 20191.41001.41001.39001.39001.390037,600
Oct 03, 20191.43001.43001.41001.41001.410013,200
Oct 02, 20191.46001.46001.45001.46001.46008,100
Oct 01, 20191.50001.50001.43001.45001.450011,100
Sep 30, 20191.51001.51001.43001.47001.470010,000
Sep 27, 20191.51001.51001.51001.51001.51005,000
Sep 26, 20191.52001.52001.52001.52001.52005,800
Sep 25, 20191.54001.54001.44001.46001.46005,000
Sep 24, 20191.51001.51001.43001.43001.430010,200
Sep 23, 20191.51001.58001.51001.51001.51002,600
Sep 20, 20191.50001.52001.50001.52001.520029,000
Sep 19, 20191.50001.52001.40001.49001.490062,500
Sep 18, 20191.53001.53001.50001.52001.52007,200
Sep 17, 20191.52001.55001.52001.54001.54006,000
Sep 16, 20191.45001.52001.45001.52001.52005,700
Sep 13, 20191.60001.62001.40001.54001.540044,100
Sep 12, 20191.60001.62001.60001.60001.600011,600
Sep 11, 20191.62001.62001.59001.59001.590015,800
Sep 10, 20191.68001.68001.62001.62001.62007,800
Sep 09, 20191.65001.65001.62001.65001.650010,200
Sep 06, 20191.67001.68001.64001.64001.640027,900
Sep 05, 20191.74001.77001.62001.63001.630072,200
Sep 04, 20191.63001.78001.62001.76001.760026,600
Sep 03, 20191.75001.75001.61001.61001.610016,100
Aug 30, 20191.60001.78001.60001.75001.750068,900
Aug 29, 20191.55001.60001.55001.60001.600040,900
Aug 28, 20191.50001.55001.48001.53001.5300136,500
Aug 27, 20191.53001.54001.53001.53001.530011,900
Aug 26, 20191.50001.55001.50001.55001.5500177,800
Aug 23, 20191.50001.54001.50001.52001.520075,100
Aug 22, 20191.50001.50001.46001.49001.49009,700
Aug 21, 20191.45001.51001.45001.48001.480060,000
Aug 20, 20191.41001.44001.38001.41001.4100116,200
Aug 19, 20191.47001.47001.39001.40001.400054,400
Aug 16, 20191.39001.40001.37001.37001.370040,300
Aug 15, 20191.40001.40001.37001.38001.380025,600
Aug 14, 20191.41001.42001.37001.38001.380025,900
Aug 13, 20191.42001.43001.40001.40001.400042,500
Aug 12, 20191.47001.47001.41001.42001.420040,900
Aug 09, 20191.45001.46001.45001.46001.460021,100
Aug 08, 20191.39001.42001.38001.42001.420028,400
Aug 07, 20191.40001.41001.36001.38001.380087,800
Aug 06, 20191.44001.44001.38001.38001.380085,200
Aug 02, 20191.48001.48001.45001.45001.450027,900
Aug 01, 20191.50001.53001.48001.50001.500015,700
Jul 31, 20191.55001.55001.48001.48001.480013,100
Jul 30, 20191.53001.53001.47001.53001.530058,200
Jul 29, 20191.65001.65001.51001.55001.550069,000
Jul 26, 20191.55001.55001.53001.55001.550073,100
Jul 25, 20191.45001.59001.42001.54001.5400171,300
Jul 24, 20191.38001.39001.37001.39001.39006,700
Jul 23, 20191.40001.40001.35001.37001.37005,400
Jul 22, 20191.35001.38001.34001.37001.370039,400
Jul 19, 20191.35001.35001.34001.35001.350043,800
Jul 18, 20191.36001.36001.34001.35001.350033,800
Jul 17, 20191.35001.37001.35001.36001.360017,800
Jul 16, 20191.37001.39001.35001.35001.350039,900
Jul 15, 20191.37001.37001.35001.35001.350029,400
Jul 12, 20191.40001.40001.37001.37001.370024,500
Jul 11, 20191.38001.40001.38001.38001.380016,000
Jul 10, 20191.40001.41001.26001.39001.3900162,300
Jul 09, 20191.40001.40001.36001.40001.400020,700
Jul 08, 20191.40001.41001.37001.40001.400020,000
Jul 05, 20191.40001.42001.37001.40001.400058,800
Jul 04, 20191.40001.42001.39001.42001.420033,900
Jul 03, 20191.42001.42001.39001.40001.400023,400
Jul 02, 20191.42001.42001.39001.42001.420027,800
Jun 28, 20191.40001.41001.39001.40001.400033,000
Jun 27, 20191.40001.41001.38001.40001.400037,600
Jun 26, 20191.41001.43001.38001.39001.390015,500
Jun 25, 20191.47001.50001.38001.40001.400067,100
Jun 24, 20191.42001.45001.41001.41001.410041,800
Jun 21, 20191.42001.42001.38001.41001.410017,600
Jun 20, 20191.40001.40001.35001.39001.390077,700
Jun 19, 20191.36001.36001.35001.35001.350010,600
Jun 18, 20191.36001.37001.35001.37001.370068,500
Jun 17, 20191.40001.40001.37001.37001.370024,700
Jun 14, 20191.41001.43001.38001.38001.380026,200
Jun 13, 20191.38001.49001.38001.40001.400013,800
Jun 12, 20191.38001.39001.37001.38001.380018,400
Jun 11, 20191.37001.38001.37001.38001.380017,700
Jun 10, 20191.40001.46001.37001.41001.410018,200
Jun 07, 20191.40001.41001.34001.34001.340039,000
Jun 06, 20191.38001.38001.38001.38001.38002,000
Jun 05, 20191.43001.43001.35001.38001.380037,600
Jun 04, 20191.46001.49001.39001.45001.450020,600
Jun 03, 20191.39001.46001.39001.45001.450010,600
May 31, 20191.43001.43001.36001.42001.420026,500
May 30, 20191.47001.47001.40001.42001.420033,300
May 29, 20191.47001.47001.42001.46001.460016,200
May 28, 20191.48001.48001.43001.43001.430031,400
May 27, 20191.47001.49001.46001.46001.460025,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...