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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 19, 2025	2.4	2.36	2.36	2.41	2.35	26,153
August 18, 2025	2.41	2.4	2.4	2.41	2.35	15,122
August 15, 2025	2.32	2.39	2.39	2.49	2.31	18,608
August 14, 2025	2.31	2.36	2.36	2.36	2.31	24,521
August 13, 2025	2.3	2.34	2.34	2.34	2.29	1,000
August 12, 2025	2.29	2.34	2.34	2.34	2.29	10,700
August 11, 2025	2.3	2.29	2.29	2.3	2.28	18,812
August 08, 2025	2.35	2.34	2.34	2.35	2.3	6,039
August 07, 2025	2.31	2.33	2.33	2.35	2.3	32,000
August 06, 2025	2.39	2.37	2.37	2.4	2.36	9,400
August 05, 2025	2.3	2.37	2.37	2.37	2.28	42,224
August 01, 2025	2.31	2.32	2.32	2.32	2.28	33,121
July 31, 2025	2.39	2.32	2.32	2.39	2.31	29,600
July 30, 2025	2.47	2.4	2.4	2.47	2.4	37,244
July 29, 2025	2.49	2.47	2.47	2.49	2.44	20,928
July 28, 2025	2.5	2.48	2.48	2.5	2.46	27,700
July 25, 2025	2.5	2.5	2.5	2.5	2.49	21,629
July 24, 2025	2.57	2.5	2.5	2.6	2.49	39,847
July 23, 2025	2.45	2.51	2.51	2.55	2.4	67,433
July 22, 2025	2.44	2.44	2.44	2.44	2.4	18,223
July 21, 2025	2.45	2.44	2.44	2.45	2.42	15,000
July 18, 2025	2.42	2.44	2.44	2.44	2.41	38,200
July 17, 2025	2.45	2.45	2.45	2.45	2.43	9,815
July 16, 2025	2.45	2.45	2.45	2.45	2.42	11,300
July 15, 2025	2.45	2.44	2.44	2.45	2.43	14,040
July 14, 2025	2.4	2.42	2.42	2.42	2.39	22,440
July 11, 2025	2.39	2.4	2.4	2.42	2.37	6,700
July 10, 2025	2.4	2.36	2.36	2.4	2.35	25,700
July 09, 2025	2.35	2.34	2.34	2.35	2.33	18,608
July 08, 2025	2.39	2.39	2.39	2.39	2.3	37,809
July 07, 2025	2.4	2.39	2.39	2.4	2.39	2,000
July 04, 2025	2.41	2.39	2.39	2.41	2.38	1,400
July 03, 2025	2.4	2.42	2.42	2.42	2.35	10,900
July 02, 2025	2.4	2.4	2.4	2.42	2.36	24,940
June 30, 2025	2.43	2.39	2.39	2.45	2.38	29,040
June 27, 2025	2.39	2.38	2.38	2.4	2.32	13,929
June 26, 2025	2.37	2.38	2.38	2.43	2.3	30,708
June 25, 2025	2.29	2.29	2.29	2.29	2.29	400
June 24, 2025	2.3	2.29	2.29	2.32	2.25	35,100
June 23, 2025	2.3	2.27	2.27	2.32	2.27	6,900
June 20, 2025	2.25	2.27	2.27	2.34	2.21	31,400
June 19, 2025	2.3	2.3	2.3	2.31	2.3	1,400
June 18, 2025	2.29	2.26	2.26	2.29	2.24	23,005
June 17, 2025	2.36	2.29	2.29	2.38	2.24	17,607
June 16, 2025	2.4	2.38	2.38	2.4	2.36	19,520
June 13, 2025	2.39	2.42	2.42	2.42	2.38	5,400
June 12, 2025	2.43	2.41	2.41	2.43	2.39	6,300
June 11, 2025	2.44	2.4	2.4	2.44	2.36	19,120
June 10, 2025	2.45	2.37	2.37	2.45	2.35	38,716
June 09, 2025	2.35	2.45	2.45	2.45	2.35	32,801
June 06, 2025	2.35	2.39	2.39	2.4	2.31	60,000
June 05, 2025	2.2	2.33	2.33	2.35	2.19	47,100
June 04, 2025	2.14	2.2	2.2	2.2	2.14	42,300
June 03, 2025	2.14	2.14	2.14	2.15	2.11	14,900
June 02, 2025	2.1	2.15	2.15	2.15	2.06	84,144
May 30, 2025	2.06	2.13	2.13	2.13	2.06	4,300
May 29, 2025	2.11	2.12	2.12	2.13	2.1	15,200
May 28, 2025	2.13	2.1	2.1	2.15	2.08	11,317
May 27, 2025	2.12	2.15	2.15	2.15	2.11	20,400
May 26, 2025	2.14	2.12	2.12	2.14	2.1	12,500

Regulus Resources Inc. (REG.V) TSXV