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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 10, 2025	2.45	2.44	2.44	2.49	2.44	38,300
September 09, 2025	2.47	2.47	2.47	2.48	2.42	44,617
September 08, 2025	2.46	2.48	2.48	2.48	2.44	27,526
September 05, 2025	2.49	2.49	2.49	2.5	2.44	15,500
September 04, 2025	2.47	2.45	2.45	2.48	2.45	14,305
September 03, 2025	2.49	2.48	2.48	2.51	2.47	12,100
September 02, 2025	2.49	2.49	2.49	2.5	2.45	48,600
August 29, 2025	2.4	2.55	2.55	2.55	2.4	19,200
August 28, 2025	2.45	2.41	2.41	2.45	2.39	2,703
August 27, 2025	2.43	2.49	2.49	2.49	2.34	62,700
August 26, 2025	2.39	2.46	2.46	2.46	2.37	39,500
August 25, 2025	2.49	2.43	2.43	2.49	2.39	20,400
August 22, 2025	2.4	2.44	2.44	2.45	2.4	5,700
August 21, 2025	2.42	2.42	2.42	2.44	2.37	16,900
August 20, 2025	2.42	2.43	2.43	2.43	2.34	22,302
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

Regulus Resources Inc. (REG.V) TSXV