Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Regenx Tech Corp. (RGX.V)

TSXV - TSXV Real Time Price. Currency in CAD
0.1150+0.0100 (+9.52%)
At close: 01:31PM EST
Advertisement
Advertisement
Time Period:
Jan 31, 2022 - Jan 31, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Jan 31, 20230.10500.11500.10500.11500.115098,400
Jan 30, 20230.11000.12000.11000.11000.1100630,000
Jan 27, 20230.11000.11000.10000.11000.1100184,300
Jan 26, 20230.10000.11000.10000.11000.1100340,000
Jan 25, 20230.10000.10000.10000.10000.100052,500
Jan 24, 20230.10000.11000.10000.10000.10001,340,600
Jan 23, 20230.10000.10000.09000.10000.1000650,500
Jan 20, 20230.08000.09000.08000.09000.0900238,800
Jan 19, 20230.08000.08000.08000.08000.0800111,100
Jan 18, 20230.09000.09000.08000.08000.080050,600
Jan 17, 20230.08000.09000.08000.09000.0900165,800
Jan 16, 20230.08000.08000.08000.08000.080038,600
Jan 13, 20230.08000.08000.07000.08000.080070,000
Jan 12, 20230.08000.08000.07000.07000.0700158,700
Jan 11, 20230.08000.08000.07000.07000.070048,000
Jan 10, 20230.08000.08000.08000.08000.08005,000
Jan 09, 20230.08000.08000.08000.08000.080074,000
Jan 06, 20230.08000.08000.08000.08000.080025,800
Jan 05, 20230.08000.08000.07000.07000.070036,000
Jan 04, 20230.08000.08000.08000.08000.080040,000
Jan 03, 20230.08000.09000.06000.06000.0600250,000
Dec 30, 20220.07000.08000.07000.08000.080020,000
Dec 29, 20220.08000.08000.07000.08000.080044,700
Dec 28, 20220.08000.08000.07000.07000.0700230,200
Dec 23, 20220.09000.09000.09000.09000.090022,000
Dec 22, 20220.08000.08000.08000.08000.080028,300
Dec 21, 20220.08000.09000.08000.09000.090050,900
Dec 20, 20220.09000.09000.09000.09000.090050,000
Dec 19, 20220.10000.10000.08000.09000.0900104,500
Dec 16, 20220.09000.09000.08000.08000.080082,000
Dec 15, 20220.09000.09000.08000.08000.0800164,100
Dec 14, 20220.10000.10000.09000.09000.0900330,000
Dec 13, 20220.09000.10000.09000.09000.0900251,600
Dec 12, 20220.08000.09000.08000.09000.0900446,400
Dec 09, 20220.07000.08000.07000.08000.0800108,600
Dec 08, 20220.07000.07000.07000.07000.0700177,000
Dec 07, 20220.07000.08000.07000.07000.0700230,000
Dec 06, 20220.06000.08000.06000.07000.0700739,200
Dec 05, 20220.05000.06000.05000.06000.0600213,000
Dec 02, 20220.04000.05000.04000.05000.0500115,800
Dec 01, 20220.05000.05000.04000.05000.050050,100
Nov 30, 20220.05000.05000.04000.04000.0400213,800
Nov 29, 20220.05000.05000.05000.05000.050032,600
Nov 28, 20220.05000.05000.04000.05000.050045,500
Nov 25, 20220.05000.05000.05000.05000.050033,900
Nov 24, 20220.05000.05000.05000.05000.05001,000
Nov 23, 20220.05000.05000.05000.05000.0500147,800
Nov 22, 20220.04000.04000.04000.04000.0400133,000
Nov 21, 20220.04000.06000.04000.05000.05001,183,400
Nov 18, 20220.04000.04000.04000.04000.04008,000
Nov 17, 20220.05000.05000.04000.05000.0500303,600
Nov 16, 20220.04000.04000.04000.04000.040021,000
Nov 15, 20220.05000.05000.04000.04000.040082,500
Nov 14, 20220.04000.05000.04000.04000.0400599,000
Nov 11, 20220.04000.04000.04000.04000.040017,100
Nov 10, 20220.04000.04000.04000.04000.0400345,900
Nov 09, 20220.04000.04000.04000.04000.0400-
Nov 08, 20220.04000.04000.04000.04000.040013,200
Nov 07, 20220.04000.04000.03000.04000.0400287,000
Nov 04, 20220.03000.04000.03000.04000.040039,800
Nov 03, 20220.04000.04000.03000.04000.0400135,000
Nov 02, 20220.04000.04000.03000.03000.0300551,300
Nov 01, 20220.04000.04000.04000.04000.04003,000
Oct 31, 20220.04000.04000.04000.04000.040038,500
Oct 28, 20220.04000.04000.04000.04000.040031,000
Oct 27, 20220.03000.04000.03000.04000.0400280,100
Oct 26, 20220.04000.04000.04000.04000.0400-
Oct 25, 20220.04000.04000.04000.04000.040027,000
Oct 24, 20220.04000.04000.04000.04000.0400107,200
Oct 21, 20220.03000.04000.03000.04000.040029,000
Oct 20, 20220.04000.04000.04000.04000.0400286,900
Oct 19, 20220.04000.04000.04000.04000.0400-
Oct 18, 20220.04000.04000.03000.04000.0400294,400
Oct 17, 20220.04000.04000.04000.04000.0400317,600
Oct 14, 20220.04000.04000.04000.04000.040097,000
Oct 13, 20220.04000.04000.04000.04000.040057,000
Oct 12, 20220.04000.04000.04000.04000.04001,022,200
Oct 11, 20220.04000.04000.04000.04000.0400200,200
Oct 07, 20220.04000.04000.04000.04000.0400-
Oct 06, 20220.04000.04000.04000.04000.0400194,600
Oct 05, 20220.04000.04000.04000.04000.0400-
Oct 04, 20220.04000.04000.04000.04000.0400345,000
Oct 03, 20220.04000.04000.04000.04000.0400-
Sep 30, 20220.04000.04000.04000.04000.040050,000
Sep 29, 20220.04000.04000.04000.04000.040031,000
Sep 28, 20220.04000.04000.04000.04000.040053,800
Sep 27, 20220.04000.04000.04000.04000.0400593,000
Sep 26, 20220.04000.04000.03000.04000.0400259,400
Sep 23, 20220.04000.04000.04000.04000.0400251,000
Sep 22, 20220.04000.04000.04000.04000.0400357,500
Sep 21, 20220.04000.04000.04000.04000.0400403,000
Sep 20, 20220.04000.04000.03000.03000.0300145,300
Sep 20, 20221:2 Stock Split
Sep 19, 20220.06000.06000.04000.04000.0400138,700
Sep 16, 20220.06000.06000.06000.06000.060069,000
Sep 15, 20220.06000.06000.04000.06000.0600437,500
Sep 14, 20220.04000.06000.04000.06000.0600620,750
Sep 13, 20220.04000.04000.04000.04000.0400-
Sep 12, 20220.04000.04000.04000.04000.040027,100
Sep 09, 20220.06000.06000.06000.06000.0600-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement