Other OTC - Delayed Quote USD

Regulus Resources Inc. (RGLSF)

1.1566 +0.0316 (+2.81%)
At close: April 26 at 1:31 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 1.1570 1.1570 1.1570 1.1570 1.1570 1,100
Apr 25, 2024 1.1230 1.1250 1.1230 1.1250 1.1250 300
Apr 24, 2024 1.1450 1.1450 1.1450 1.1450 1.1450 -
Apr 23, 2024 1.1600 1.1600 1.1450 1.1450 1.1450 1,100
Apr 22, 2024 1.1600 1.1800 1.1520 1.1600 1.1600 4,700
Apr 19, 2024 1.1300 1.1600 1.1300 1.1520 1.1520 17,000
Apr 18, 2024 1.1500 1.1500 1.1400 1.1400 1.1400 1,000
Apr 17, 2024 1.0900 1.0900 1.0900 1.0900 1.0900 300
Apr 16, 2024 1.0900 1.0900 1.0900 1.0900 1.0900 500
Apr 15, 2024 1.1400 1.1400 1.1400 1.1400 1.1400 200
Apr 12, 2024 1.1450 1.1500 1.1370 1.1500 1.1500 4,000
Apr 11, 2024 1.1150 1.1450 1.1100 1.1450 1.1450 3,000
Apr 10, 2024 1.1430 1.1430 1.1430 1.1430 1.1430 -
Apr 9, 2024 1.1300 1.1430 1.1300 1.1430 1.1430 18,400
Apr 8, 2024 1.1300 1.1300 1.0900 1.0900 1.0900 14,400
Apr 5, 2024 1.1650 1.1650 1.1650 1.1650 1.1650 9,900
Apr 4, 2024 1.1600 1.1600 1.1000 1.1000 1.1000 900
Apr 3, 2024 1.1020 1.1200 1.1020 1.1200 1.1200 5,200
Apr 2, 2024 1.0800 1.0900 1.0800 1.0900 1.0900 1,400
Apr 1, 2024 1.0600 1.0600 1.0600 1.0600 1.0600 400
Mar 28, 2024 1.0460 1.0650 1.0400 1.0400 1.0400 21,500
Mar 27, 2024 1.0250 1.0250 1.0250 1.0250 1.0250 -
Mar 26, 2024 0.9900 1.0300 0.9900 1.0250 1.0250 8,200
Mar 25, 2024 0.8490 0.9870 0.8490 0.9870 0.9870 4,500
Mar 22, 2024 0.9940 0.9940 0.9940 0.9940 0.9940 1,000
Mar 21, 2024 0.9410 0.9410 0.9410 0.9410 0.9410 100
Mar 20, 2024 0.9460 0.9460 0.9460 0.9460 0.9460 600
Mar 19, 2024 0.9710 0.9710 0.9690 0.9690 0.9690 2,600
Mar 18, 2024 0.8440 0.9080 0.8440 0.9080 0.9080 1,500
Mar 15, 2024 0.7860 0.7860 0.7860 0.7860 0.7860 1,400
Mar 14, 2024 0.7910 0.7910 0.7910 0.7910 0.7910 -
Mar 13, 2024 0.7910 0.7910 0.7910 0.7910 0.7910 100
Mar 12, 2024 0.7000 0.7900 0.6700 0.7900 0.7900 17,600
Mar 11, 2024 0.6830 0.6900 0.6730 0.6740 0.6740 40,000
Mar 8, 2024 0.6800 0.6850 0.6800 0.6850 0.6850 18,200
Mar 7, 2024 0.6750 0.6750 0.6630 0.6700 0.6700 13,100
Mar 6, 2024 0.6710 0.6780 0.6650 0.6650 0.6650 14,200
Mar 5, 2024 0.6550 0.6550 0.6550 0.6550 0.6550 -
Mar 4, 2024 0.6550 0.6550 0.6550 0.6550 0.6550 -
Mar 1, 2024 0.6500 0.6550 0.6500 0.6550 0.6550 2,900
Feb 29, 2024 0.6590 0.6590 0.6590 0.6590 0.6590 -
Feb 28, 2024 0.6590 0.6590 0.6590 0.6590 0.6590 800
Feb 27, 2024 0.6800 0.6800 0.6800 0.6800 0.6800 -
Feb 26, 2024 0.6800 0.6800 0.6800 0.6800 0.6800 -
Feb 23, 2024 0.6820 0.6820 0.6800 0.6800 0.6800 9,000
Feb 22, 2024 0.6790 0.6790 0.6790 0.6790 0.6790 -
Feb 21, 2024 0.6790 0.6790 0.6790 0.6790 0.6790 -
Feb 20, 2024 0.6790 0.6790 0.6790 0.6790 0.6790 200
Feb 16, 2024 0.6820 0.6820 0.6820 0.6820 0.6820 1,000
Feb 15, 2024 0.6790 0.6790 0.6790 0.6790 0.6790 -
Feb 14, 2024 0.6790 0.6790 0.6790 0.6790 0.6790 -
Feb 13, 2024 0.6790 0.6790 0.6790 0.6790 0.6790 -
Feb 12, 2024 0.6790 0.6790 0.6790 0.6790 0.6790 -
Feb 9, 2024 0.6790 0.6790 0.6790 0.6790 0.6790 -
Feb 8, 2024 0.6790 0.6790 0.6790 0.6790 0.6790 -
Feb 7, 2024 0.6790 0.6790 0.6790 0.6790 0.6790 -
Feb 6, 2024 0.6790 0.6790 0.6790 0.6790 0.6790 400
Feb 5, 2024 0.6830 0.6830 0.6830 0.6830 0.6830 -
Feb 2, 2024 0.6830 0.6830 0.6830 0.6830 0.6830 -
Feb 1, 2024 0.6830 0.6830 0.6830 0.6830 0.6830 -
Jan 31, 2024 0.6830 0.6830 0.6830 0.6830 0.6830 800
Jan 30, 2024 0.6830 0.6830 0.6830 0.6830 0.6830 -
Jan 29, 2024 0.6830 0.6830 0.6830 0.6830 0.6830 -
Jan 26, 2024 0.7040 0.7200 0.6830 0.6830 0.6830 5,300
Jan 25, 2024 0.6590 0.6810 0.6590 0.6810 0.6810 1,400
Jan 24, 2024 0.6800 0.6800 0.6800 0.6800 0.6800 -
Jan 23, 2024 0.6800 0.6800 0.6800 0.6800 0.6800 300
Jan 22, 2024 0.6800 0.6800 0.6800 0.6800 0.6800 2,200
Jan 19, 2024 0.6610 0.6610 0.6610 0.6610 0.6610 100
Jan 18, 2024 0.6460 0.6460 0.6460 0.6460 0.6460 400
Jan 17, 2024 0.6700 0.6700 0.6700 0.6700 0.6700 1,000
Jan 16, 2024 0.6700 0.6700 0.6700 0.6700 0.6700 100
Jan 12, 2024 0.6500 0.6500 0.6500 0.6500 0.6500 -
Jan 11, 2024 0.6500 0.6500 0.6500 0.6500 0.6500 -
Jan 10, 2024 0.6500 0.6500 0.6500 0.6500 0.6500 -
Jan 9, 2024 0.6600 0.6690 0.6500 0.6500 0.6500 212,600
Jan 8, 2024 0.7010 0.7010 0.7010 0.7010 0.7010 -
Jan 5, 2024 0.7010 0.7010 0.7010 0.7010 0.7010 -
Jan 4, 2024 0.7010 0.7010 0.7010 0.7010 0.7010 4,000
Jan 3, 2024 0.7160 0.7160 0.7160 0.7160 0.7160 3,000
Jan 2, 2024 0.8000 0.8000 0.7080 0.7080 0.7080 8,300
Dec 29, 2023 0.7130 0.7990 0.7130 0.7990 0.7990 4,000
Dec 28, 2023 0.6740 0.6900 0.6740 0.6900 0.6900 3,000
Dec 27, 2023 0.6900 0.6940 0.6800 0.6800 0.6800 4,300
Dec 26, 2023 0.6520 0.6520 0.6520 0.6520 0.6520 800
Dec 22, 2023 0.6000 0.6000 0.6000 0.6000 0.6000 -
Dec 21, 2023 0.6000 0.6000 0.6000 0.6000 0.6000 8,000
Dec 20, 2023 0.6150 0.6150 0.6150 0.6150 0.6150 -
Dec 19, 2023 0.6050 0.6150 0.6050 0.6150 0.6150 500
Dec 18, 2023 0.5900 0.5900 0.5900 0.5900 0.5900 -
Dec 15, 2023 0.5900 0.5900 0.5900 0.5900 0.5900 300
Dec 14, 2023 0.5400 0.5890 0.5400 0.5830 0.5830 6,600
Dec 13, 2023 0.5400 0.5590 0.4800 0.5590 0.5590 183,300
Dec 12, 2023 0.5200 0.5200 0.5200 0.5200 0.5200 -
Dec 11, 2023 0.5200 0.5200 0.5200 0.5200 0.5200 3,000
Dec 8, 2023 0.5760 0.5760 0.5760 0.5760 0.5760 -
Dec 7, 2023 0.5760 0.5760 0.5760 0.5760 0.5760 2,000
Dec 6, 2023 0.5300 0.5300 0.5300 0.5300 0.5300 -
Dec 5, 2023 0.5300 0.5300 0.5300 0.5300 0.5300 500
Dec 4, 2023 0.5300 0.5300 0.5300 0.5300 0.5300 -
Dec 1, 2023 0.5300 0.5300 0.5300 0.5300 0.5300 -
Nov 30, 2023 0.5300 0.5300 0.5300 0.5300 0.5300 -
Nov 29, 2023 0.5300 0.5300 0.5300 0.5300 0.5300 1,300
Nov 28, 2023 0.5250 0.5250 0.5250 0.5250 0.5250 -
Nov 27, 2023 0.5250 0.5250 0.5250 0.5250 0.5250 2,000
Nov 24, 2023 0.4930 0.4930 0.4930 0.4930 0.4930 1,000
Nov 22, 2023 0.5040 0.5040 0.4930 0.4930 0.4930 7,000
Nov 21, 2023 0.5030 0.5100 0.5010 0.5010 0.5010 15,800
Nov 20, 2023 0.4960 0.4960 0.4560 0.4560 0.4560 6,000
Nov 17, 2023 0.4860 0.4910 0.4860 0.4910 0.4910 5,000
Nov 16, 2023 0.5000 0.5000 0.4570 0.4770 0.4770 223,200
Nov 15, 2023 0.4860 0.5130 0.4780 0.5130 0.5130 14,000
Nov 14, 2023 0.5350 0.5570 0.5350 0.5350 0.5350 5,600
Nov 13, 2023 0.5030 0.5030 0.5030 0.5030 0.5030 -
Nov 10, 2023 0.5030 0.5030 0.5030 0.5030 0.5030 -
Nov 9, 2023 0.5030 0.5030 0.5030 0.5030 0.5030 1,000
Nov 8, 2023 0.5050 0.5160 0.4990 0.5160 0.5160 4,300
Nov 7, 2023 0.5560 0.5560 0.5560 0.5560 0.5560 -
Nov 6, 2023 0.5560 0.5560 0.5560 0.5560 0.5560 1,000
Nov 3, 2023 0.5300 0.5420 0.5300 0.5420 0.5420 2,000
Nov 2, 2023 0.5460 0.5460 0.5300 0.5300 0.5300 2,000
Nov 1, 2023 0.5320 0.5320 0.5320 0.5320 0.5320 -
Oct 31, 2023 0.5320 0.5320 0.5320 0.5320 0.5320 -
Oct 30, 2023 0.5320 0.5320 0.5320 0.5320 0.5320 500
Oct 27, 2023 0.5350 0.5350 0.5350 0.5350 0.5350 -
Oct 26, 2023 0.5350 0.5350 0.5350 0.5350 0.5350 -
Oct 25, 2023 0.5350 0.5350 0.5350 0.5350 0.5350 -
Oct 24, 2023 0.5350 0.5350 0.5350 0.5350 0.5350 -
Oct 23, 2023 0.5350 0.5350 0.5350 0.5350 0.5350 -
Oct 20, 2023 0.5350 0.5350 0.5350 0.5350 0.5350 -
Oct 19, 2023 0.5350 0.5350 0.5350 0.5350 0.5350 300
Oct 18, 2023 0.5350 0.5350 0.5350 0.5350 0.5350 -
Oct 17, 2023 0.5350 0.5350 0.5350 0.5350 0.5350 -
Oct 16, 2023 0.5350 0.5350 0.5350 0.5350 0.5350 -
Oct 13, 2023 0.5350 0.5350 0.5350 0.5350 0.5350 900
Oct 12, 2023 0.5350 0.5350 0.5350 0.5350 0.5350 -
Oct 11, 2023 0.5350 0.5350 0.5350 0.5350 0.5350 -
Oct 10, 2023 0.5350 0.5350 0.5350 0.5350 0.5350 1,000
Oct 9, 2023 0.5280 0.5280 0.5280 0.5280 0.5280 -
Oct 6, 2023 0.5280 0.5280 0.5280 0.5280 0.5280 -
Oct 5, 2023 0.5280 0.5280 0.5280 0.5280 0.5280 1,000
Oct 4, 2023 0.5330 0.5330 0.5330 0.5330 0.5330 400
Oct 3, 2023 0.5800 0.5800 0.5000 0.5680 0.5680 7,100
Oct 2, 2023 0.6030 0.6030 0.6030 0.6030 0.6030 -
Sep 29, 2023 0.6030 0.6030 0.6030 0.6030 0.6030 -
Sep 28, 2023 0.6030 0.6030 0.6030 0.6030 0.6030 -
Sep 27, 2023 0.6010 0.6030 0.6010 0.6030 0.6030 1,100
Sep 26, 2023 0.5950 0.5950 0.5950 0.5950 0.5950 15,000
Sep 25, 2023 0.6000 0.6000 0.6000 0.6000 0.6000 15,000
Sep 22, 2023 0.6210 0.6210 0.6210 0.6210 0.6210 -
Sep 21, 2023 0.6210 0.6210 0.6210 0.6210 0.6210 -
Sep 20, 2023 0.6210 0.6210 0.6210 0.6210 0.6210 -
Sep 19, 2023 0.6210 0.6210 0.6210 0.6210 0.6210 -
Sep 18, 2023 0.6100 0.6210 0.6100 0.6210 0.6210 2,700
Sep 15, 2023 0.6300 0.6300 0.6150 0.6150 0.6150 3,000
Sep 14, 2023 0.6190 0.6190 0.6190 0.6190 0.6190 -
Sep 13, 2023 0.6190 0.6190 0.6190 0.6190 0.6190 1,000
Sep 12, 2023 0.6130 0.6130 0.6130 0.6130 0.6130 -
Sep 11, 2023 0.6130 0.6130 0.6130 0.6130 0.6130 -
Sep 8, 2023 0.6130 0.6130 0.6130 0.6130 0.6130 -
Sep 7, 2023 0.6130 0.6130 0.6130 0.6130 0.6130 -
Sep 6, 2023 0.6130 0.6130 0.6130 0.6130 0.6130 -
Sep 5, 2023 0.6130 0.6130 0.6130 0.6130 0.6130 1,800
Sep 1, 2023 0.6130 0.6130 0.6130 0.6130 0.6130 -
Aug 31, 2023 0.6130 0.6130 0.6130 0.6130 0.6130 -
Aug 30, 2023 0.6130 0.6130 0.6130 0.6130 0.6130 -
Aug 29, 2023 0.6130 0.6130 0.6130 0.6130 0.6130 -
Aug 28, 2023 0.6130 0.6130 0.6130 0.6130 0.6130 1,000
Aug 25, 2023 0.6400 0.6430 0.6400 0.6430 0.6430 2,000
Aug 24, 2023 0.6190 0.6190 0.6030 0.6030 0.6030 10,100
Aug 23, 2023 0.6150 0.6150 0.6150 0.6150 0.6150 300
Aug 22, 2023 0.6110 0.6110 0.6110 0.6110 0.6110 -
Aug 21, 2023 0.6110 0.6110 0.6110 0.6110 0.6110 -
Aug 18, 2023 0.6110 0.6110 0.6110 0.6110 0.6110 6,500
Aug 17, 2023 0.6180 0.6180 0.6110 0.6110 0.6110 10,000
Aug 16, 2023 0.6430 0.6430 0.6430 0.6430 0.6430 -
Aug 15, 2023 0.6430 0.6430 0.6430 0.6430 0.6430 -
Aug 14, 2023 0.6430 0.6430 0.6430 0.6430 0.6430 -
Aug 11, 2023 0.6430 0.6430 0.6430 0.6430 0.6430 2,000
Aug 10, 2023 0.6620 0.6620 0.6620 0.6620 0.6620 -
Aug 9, 2023 0.6630 0.6630 0.6620 0.6620 0.6620 2,800
Aug 8, 2023 0.6580 0.6580 0.6580 0.6580 0.6580 1,000
Aug 7, 2023 0.6350 0.6350 0.6170 0.6170 0.6170 20,000
Aug 4, 2023 0.6400 0.6400 0.6400 0.6400 0.6400 -
Aug 3, 2023 0.6400 0.6400 0.6400 0.6400 0.6400 1,600
Aug 2, 2023 0.6370 0.6520 0.6370 0.6520 0.6520 1,100
Aug 1, 2023 0.6310 0.6500 0.6310 0.6500 0.6500 5,100
Jul 31, 2023 0.6610 0.6610 0.6510 0.6510 0.6510 4,000
Jul 28, 2023 0.6400 0.6400 0.6400 0.6400 0.6400 1,500
Jul 27, 2023 0.6510 0.6510 0.6510 0.6510 0.6510 -
Jul 26, 2023 0.6510 0.6510 0.6510 0.6510 0.6510 1,300
Jul 25, 2023 0.6500 0.6500 0.6500 0.6500 0.6500 -
Jul 24, 2023 0.6500 0.6500 0.6500 0.6500 0.6500 -
Jul 21, 2023 0.6500 0.6500 0.6500 0.6500 0.6500 200
Jul 20, 2023 0.6500 0.6500 0.6500 0.6500 0.6500 -
Jul 19, 2023 0.6220 0.6500 0.6220 0.6500 0.6500 1,600
Jul 18, 2023 0.6220 0.6220 0.6220 0.6220 0.6220 1,000
Jul 17, 2023 0.5500 0.5500 0.5500 0.5500 0.5500 -
Jul 14, 2023 0.5500 0.5500 0.5500 0.5500 0.5500 2,200
Jul 13, 2023 0.6400 0.6400 0.6400 0.6400 0.6400 200
Jul 12, 2023 0.6240 0.6240 0.6240 0.6240 0.6240 -
Jul 11, 2023 0.6240 0.6240 0.6240 0.6240 0.6240 -
Jul 10, 2023 0.6310 0.6310 0.6210 0.6240 0.6240 23,600
Jul 7, 2023 0.6430 0.6430 0.6430 0.6430 0.6430 -
Jul 6, 2023 0.6440 0.6440 0.6430 0.6430 0.6430 10,500
Jul 5, 2023 0.6000 0.6000 0.6000 0.6000 0.6000 -
Jul 3, 2023 0.6000 0.6000 0.6000 0.6000 0.6000 -
Jun 30, 2023 0.6000 0.6000 0.6000 0.6000 0.6000 -
Jun 29, 2023 0.6000 0.6000 0.6000 0.6000 0.6000 -
Jun 28, 2023 0.6000 0.6000 0.6000 0.6000 0.6000 -
Jun 27, 2023 0.6000 0.6000 0.6000 0.6000 0.6000 4,000
Jun 26, 2023 0.6600 0.6600 0.6600 0.6600 0.6600 -
Jun 23, 2023 0.6480 0.6600 0.6480 0.6600 0.6600 5,600
Jun 22, 2023 0.6610 0.6610 0.6610 0.6610 0.6610 4,000
Jun 21, 2023 0.6710 0.6710 0.6710 0.6710 0.6710 -
Jun 20, 2023 0.6710 0.6710 0.6710 0.6710 0.6710 100
Jun 16, 2023 0.6320 0.6320 0.6320 0.6320 0.6320 -
Jun 15, 2023 0.6320 0.6320 0.6320 0.6320 0.6320 500
Jun 14, 2023 0.6930 0.6930 0.6930 0.6930 0.6930 -
Jun 13, 2023 0.6930 0.6930 0.6930 0.6930 0.6930 1,000
Jun 12, 2023 0.6880 0.6880 0.6880 0.6880 0.6880 2,000
Jun 9, 2023 0.6880 0.6880 0.6880 0.6880 0.6880 500
Jun 8, 2023 0.6200 0.6200 0.6200 0.6200 0.6200 -
Jun 7, 2023 0.6200 0.6200 0.6200 0.6200 0.6200 -
Jun 6, 2023 0.5980 0.6200 0.5980 0.6200 0.6200 11,100
Jun 5, 2023 0.5610 0.5610 0.5610 0.5610 0.5610 -
Jun 2, 2023 0.5610 0.5610 0.5610 0.5610 0.5610 -
Jun 1, 2023 0.5610 0.5610 0.5610 0.5610 0.5610 900
May 31, 2023 0.5500 0.5500 0.5440 0.5440 0.5440 10,000
May 30, 2023 0.5990 0.5990 0.5500 0.5500 0.5500 11,300
May 26, 2023 0.5810 0.5810 0.5810 0.5810 0.5810 -
May 25, 2023 0.5810 0.5810 0.5810 0.5810 0.5810 1,000
May 24, 2023 0.6000 0.6000 0.6000 0.6000 0.6000 1,000
May 23, 2023 0.5830 0.5830 0.5830 0.5830 0.5830 -
May 22, 2023 0.5830 0.5830 0.5830 0.5830 0.5830 -
May 19, 2023 0.5830 0.5830 0.5830 0.5830 0.5830 -
May 18, 2023 0.5830 0.5830 0.5830 0.5830 0.5830 300
May 17, 2023 0.5530 0.5530 0.5530 0.5530 0.5530 1,800
May 16, 2023 0.6040 0.6040 0.6040 0.6040 0.6040 -
May 15, 2023 0.6040 0.6040 0.6040 0.6040 0.6040 -
May 12, 2023 0.6040 0.6040 0.6040 0.6040 0.6040 -
May 11, 2023 0.6040 0.6040 0.6040 0.6040 0.6040 100
May 10, 2023 0.6090 0.6090 0.6090 0.6090 0.6090 -
May 9, 2023 0.6090 0.6090 0.6090 0.6090 0.6090 -
May 8, 2023 0.6090 0.6090 0.6090 0.6090 0.6090 -
May 5, 2023 0.6090 0.6090 0.6090 0.6090 0.6090 -
May 4, 2023 0.6090 0.6090 0.6090 0.6090 0.6090 300
May 3, 2023 0.6140 0.6140 0.6140 0.6140 0.6140 500
May 2, 2023 0.6280 0.6280 0.6280 0.6280 0.6280 -
May 1, 2023 0.6280 0.6280 0.6280 0.6280 0.6280 1,600
Apr 28, 2023 0.6000 0.6000 0.5400 0.5400 0.5400 41,500
Apr 27, 2023 0.5910 0.5910 0.5910 0.5910 0.5910 200

Related Tickers

CAULF Cauldron Energy Limited
0.0240
0.00%
 
1SN.DE First Tin Plc
0.0770
0.00%
 
ADBRF Aldebaran Resources Inc.
0.6800
+4.60%
 
FOSYF Forsys Metals Corp.
0.6392
+4.10%
 
ALDE.V Aldebaran Resources Inc.
0.9400
+3.30%
 
TSKFF Talisker Resources Ltd.
0.4345
+8.63%
 
GRLVF Group Eleven Resources Corp.
0.1400
-1.20%
 
ASKE Alaska Pacific Energy Corp.
0.0003
0.00%
 
PM.CN Pampa Metals Corporation
0.2650
+3.92%
 
BQSSF Boss Energy Limited
2.8600
-2.05%