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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Regulus Resources Inc. (REG.V) TSXV