Regulus Resources Inc. - REG.V - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	3.35	3.47	3.47	3.57	3.33	46,043
December 03, 2025	3.3	3.32	3.32	3.35	3.24	39,200
December 02, 2025	3.31	3.27	3.27	3.31	3.2	37,948
December 01, 2025	3.35	3.3	3.3	3.35	3.26	32,100
November 28, 2025	3.37	3.26	3.26	3.37	3.25	39,824
November 27, 2025	3.15	3.28	3.28	3.28	3.15	12,310
November 26, 2025	3.35	3.23	3.23	3.4	3.23	47,800
November 25, 2025	3.42	3.36	3.36	3.42	3.35	7,600
November 24, 2025	3.43	3.45	3.45	3.45	3.23	66,800
November 21, 2025	3.4	3.41	3.41	3.41	3.35	15,500
November 20, 2025	3.55	3.41	3.41	3.55	3.41	29,300
November 19, 2025	3.5	3.49	3.49	3.55	3.49	7,000
November 18, 2025	3.54	3.53	3.53	3.55	3.41	30,400
November 17, 2025	3.44	3.55	3.55	3.57	3.4	29,132
November 14, 2025	3.4	3.5	3.5	3.5	3.34	33,800
November 13, 2025	3.5	3.44	3.44	3.59	3.44	14,727
November 12, 2025	3.25	3.54	3.54	3.61	3.25	61,610
November 11, 2025	3.23	3.25	3.25	3.25	3.2	11,211
November 10, 2025	3.23	3.2	3.2	3.24	3.15	26,300
November 07, 2025	3.07	3.19	3.19	3.21	3.03	30,200
November 06, 2025	3.19	3.12	3.12	3.19	3.09	2,620
November 05, 2025	3.07	3.19	3.19	3.22	3.07	10,900
November 04, 2025	3.3	3.07	3.07	3.31	3.07	45,600
November 03, 2025	3.12	3.3	3.3	3.3	3.1	46,528
October 31, 2025	2.86	3.15	3.15	3.15	2.8	76,040
October 30, 2025	2.7	2.86	2.86	2.86	2.6	88,816
October 29, 2025	2.68	2.72	2.72	2.74	2.68	21,700
October 28, 2025	2.6	2.68	2.68	2.68	2.6	51,400
October 27, 2025	2.67	2.62	2.62	2.67	2.58	27,600
October 24, 2025	2.48	2.58	2.58	2.7	2.48	16,100
October 23, 2025	2.7	2.71	2.71	2.75	2.61	79,929
October 22, 2025	2.57	2.63	2.63	2.65	2.49	63,748
October 21, 2025	2.63	2.52	2.52	2.65	2.47	49,828
October 20, 2025	2.71	2.66	2.66	2.71	2.59	22,000
October 17, 2025	2.7	2.6	2.6	2.7	2.45	91,700
October 16, 2025	2.73	2.69	2.69	2.74	2.67	32,208
October 15, 2025	2.69	2.67	2.67	2.85	2.67	55,919
October 14, 2025	2.63	2.69	2.69	2.7	2.63	29,500
October 10, 2025	2.65	2.69	2.69	2.75	2.65	31,823
October 09, 2025	2.7	2.73	2.73	2.83	2.63	73,323
October 08, 2025	2.51	2.6	2.6	2.7	2.43	35,102
October 07, 2025	2.46	2.52	2.52	2.52	2.45	46,106
October 06, 2025	2.43	2.45	2.45	2.45	2.42	28,235
October 03, 2025	2.41	2.43	2.43	2.43	2.38	29,100
October 02, 2025	2.4	2.41	2.41	2.42	2.38	42,000
October 01, 2025	2.2	2.38	2.38	2.38	2.2	53,832
September 30, 2025	2.24	2.29	2.29	2.37	2.24	1,207
September 29, 2025	2.38	2.3	2.3	2.38	2.28	20,800
September 26, 2025	2.33	2.32	2.32	2.35	2.25	20,586
September 25, 2025	2.23	2.32	2.32	2.36	2.23	17,224
September 24, 2025	2.25	2.24	2.24	2.25	2.2	50,700
September 23, 2025	2.25	2.25	2.25	2.25	2.16	33,400
September 22, 2025	2.4	2.24	2.24	2.4	2.24	82,108
September 19, 2025	2.34	2.33	2.33	2.34	2.27	52,200
September 18, 2025	2.3	2.36	2.36	2.36	2.28	16,800
September 17, 2025	2.45	2.37	2.37	2.48	2.3	30,742
September 16, 2025	2.49	2.45	2.45	2.49	2.43	10,700
September 15, 2025	2.45	2.46	2.46	2.48	2.42	27,800
September 12, 2025	2.48	2.48	2.48	2.48	2.44	12,930
September 11, 2025	2.45	2.48	2.48	2.49	2.45	21,721

Regulus Resources Inc. (REG.V) TSXV