Regulus Resources Inc REG
TSXV · Canada · Non-Energy Minerals
CAD 5.03-0.10 (-1.95%)
Market closed· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | CAD 5.03 | -1.95% | CAD 5.17 | CAD 5.18 | CAD 5.01 | 26.43K |
| 2026-09-30 | CAD 5.13 | -3.21% | CAD 5.15 | CAD 5.26 | CAD 5.13 | 48.90K |
| 2026-09-29 | CAD 5.30 | +4.33% | CAD 5.09 | CAD 5.30 | CAD 5.06 | 38.40K |
| 2026-09-28 | CAD 5.08 | +0.20% | CAD 5.07 | CAD 5.15 | CAD 4.99 | 48.60K |
| 2026-09-25 | CAD 5.07 | +6.96% | CAD 4.85 | CAD 5.15 | CAD 4.82 | 62.80K |
| 2026-09-24 | CAD 4.74 | -1.04% | CAD 4.72 | CAD 4.85 | CAD 4.68 | 28.20K |
| 2026-09-23 | CAD 4.79 | -1.24% | CAD 4.85 | CAD 4.85 | CAD 4.75 | 4.70K |
| 2026-09-22 | CAD 4.85 | +1.04% | CAD 4.79 | CAD 4.85 | CAD 4.60 | 14.80K |
| 2026-09-21 | CAD 4.80 | -0.41% | CAD 4.79 | CAD 4.81 | CAD 4.76 | 8.90K |
| 2026-09-18 | CAD 4.82 | 0.00% | CAD 4.80 | CAD 4.94 | CAD 4.50 | 142.00K |
| 2026-09-17 | CAD 4.82 | +3.43% | CAD 4.78 | CAD 4.85 | CAD 4.78 | 15.70K |
| 2026-09-16 | CAD 4.66 | -1.48% | CAD 4.75 | CAD 4.75 | CAD 4.65 | 25.50K |
| 2026-09-15 | CAD 4.73 | -1.05% | CAD 4.78 | CAD 4.78 | CAD 4.62 | 35.10K |
| 2026-09-14 | CAD 4.78 | -1.24% | CAD 4.75 | CAD 4.80 | CAD 4.66 | 73.50K |
| 2026-09-11 | CAD 4.84 | -1.22% | CAD 4.94 | CAD 4.95 | CAD 4.68 | 36.50K |
| 2026-09-10 | CAD 4.90 | -1.61% | CAD 4.99 | CAD 5.00 | CAD 4.76 | 25.90K |
| 2026-09-09 | CAD 4.98 | -0.40% | CAD 4.99 | CAD 4.99 | CAD 4.82 | 38.20K |
| 2026-09-08 | CAD 5.00 | +1.42% | CAD 4.95 | CAD 5.07 | CAD 4.95 | 35.00K |
| 2026-09-04 | CAD 4.93 | -1.20% | CAD 5.00 | CAD 5.00 | CAD 4.92 | 16.50K |
| 2026-09-03 | CAD 4.99 | +2.89% | CAD 4.98 | CAD 5.00 | CAD 4.92 | 14.40K |
| 2026-09-02 | CAD 4.85 | +2.32% | CAD 4.75 | CAD 4.85 | CAD 4.75 | 1.30K |
| 2026-09-01 | CAD 4.74 | -5.20% | CAD 4.85 | CAD 4.91 | CAD 4.73 | 28.80K |
| 2026-08-31 | CAD 5.00 | -0.40% | CAD 5.06 | CAD 5.06 | CAD 4.92 | 20.70K |
| 2026-08-28 | CAD 5.02 | 0.00% | CAD 5.02 | CAD 5.16 | CAD 5.01 | 33.20K |
| 2026-08-27 | CAD 5.02 | -1.57% | CAD 5.03 | CAD 5.07 | CAD 4.96 | 58.20K |
| 2026-08-26 | CAD 5.10 | +0.99% | CAD 5.02 | CAD 5.10 | CAD 4.95 | 50.80K |
| 2026-08-25 | CAD 5.05 | -0.59% | CAD 5.14 | CAD 5.14 | CAD 5.00 | 20.20K |
| 2026-08-24 | CAD 5.08 | -1.55% | CAD 5.15 | CAD 5.15 | CAD 5.04 | 26.20K |
| 2026-08-21 | CAD 5.16 | +4.24% | CAD 4.99 | CAD 5.17 | CAD 4.98 | 74.10K |
| 2026-08-20 | CAD 4.95 | +1.64% | CAD 4.94 | CAD 4.95 | CAD 4.82 | 27.70K |
| 2026-08-19 | CAD 4.87 | +0.83% | CAD 4.90 | CAD 4.97 | CAD 4.85 | 33.50K |
| 2026-08-18 | CAD 4.83 | +1.47% | CAD 4.90 | CAD 4.99 | CAD 4.79 | 56.10K |
| 2026-08-17 | CAD 4.76 | +3.48% | CAD 4.60 | CAD 4.76 | CAD 4.60 | 35.40K |
| 2026-08-14 | CAD 4.60 | +0.66% | CAD 4.51 | CAD 4.68 | CAD 4.36 | 53.50K |
| 2026-08-13 | CAD 4.57 | +1.78% | CAD 4.50 | CAD 4.57 | CAD 4.42 | 33.40K |
| 2026-08-12 | CAD 4.49 | +0.90% | CAD 4.45 | CAD 4.53 | CAD 4.41 | 20.90K |
| 2026-08-11 | CAD 4.45 | 0.00% | CAD 4.45 | CAD 4.51 | CAD 4.41 | 19.90K |
| 2026-08-10 | CAD 4.45 | +0.23% | CAD 4.59 | CAD 4.60 | CAD 4.44 | 24.60K |
| 2026-08-07 | CAD 4.44 | +1.83% | CAD 4.37 | CAD 4.47 | CAD 4.33 | 38.90K |
| 2026-08-06 | CAD 4.36 | +1.16% | CAD 4.26 | CAD 4.40 | CAD 4.25 | 24.10K |
| 2026-08-05 | CAD 4.31 | +3.86% | CAD 4.20 | CAD 4.40 | CAD 4.20 | 36.40K |
| 2026-08-04 | CAD 4.15 | +2.47% | CAD 4.10 | CAD 4.20 | CAD 4.10 | 31.40K |
| 2026-07-31 | CAD 4.05 | +0.50% | CAD 4.04 | CAD 4.06 | CAD 3.99 | 17.10K |
| 2026-07-30 | CAD 4.03 | -0.25% | CAD 4.04 | CAD 4.04 | CAD 3.96 | 25.20K |
| 2026-07-29 | CAD 4.04 | -0.25% | CAD 4.05 | CAD 4.05 | CAD 3.97 | 29.50K |
| 2026-07-28 | CAD 4.05 | -1.22% | CAD 4.07 | CAD 4.10 | CAD 4.03 | 18.60K |
| 2026-07-27 | CAD 4.10 | -1.20% | CAD 4.18 | CAD 4.18 | CAD 4.10 | 10.00K |
| 2026-07-24 | CAD 4.15 | +0.97% | CAD 4.09 | CAD 4.24 | CAD 4.01 | 37.90K |
| 2026-07-23 | CAD 4.11 | +0.74% | CAD 4.12 | CAD 4.14 | CAD 4.01 | 20.50K |
| 2026-07-22 | CAD 4.08 | -0.73% | CAD 4.11 | CAD 4.15 | CAD 4.06 | 15.30K |
| 2026-07-21 | CAD 4.11 | +0.49% | CAD 4.10 | CAD 4.16 | CAD 4.03 | 51.10K |
| 2026-07-20 | CAD 4.09 | +0.99% | CAD 3.91 | CAD 4.09 | CAD 3.91 | 6.80K |
| 2026-07-17 | CAD 4.05 | +2.27% | CAD 3.96 | CAD 4.05 | CAD 3.89 | 29.50K |
| 2026-07-16 | CAD 3.96 | -2.70% | CAD 4.06 | CAD 4.08 | CAD 3.94 | 44.90K |
| 2026-07-15 | CAD 4.07 | -0.97% | CAD 4.14 | CAD 4.14 | CAD 4.05 | 8.10K |
| 2026-07-14 | CAD 4.11 | +2.24% | CAD 4.12 | CAD 4.22 | CAD 4.10 | 16.20K |
| 2026-07-13 | CAD 4.02 | -1.71% | CAD 4.09 | CAD 4.10 | CAD 4.00 | 6.20K |
| 2026-07-10 | CAD 4.09 | -0.24% | CAD 4.10 | CAD 4.10 | CAD 4.04 | 17.00K |
| 2026-07-09 | CAD 4.10 | +2.50% | CAD 4.00 | CAD 4.20 | CAD 3.91 | 50.10K |
| 2026-07-08 | CAD 4.00 | -2.20% | CAD 4.00 | CAD 4.00 | CAD 3.90 | 48.50K |
| 2026-07-07 | CAD 4.09 | -3.31% | CAD 4.29 | CAD 4.29 | CAD 4.01 | 35.00K |
| 2026-07-06 | CAD 4.23 | -1.63% | CAD 4.28 | CAD 4.29 | CAD 4.14 | 20.20K |
| 2026-07-03 | CAD 4.30 | +2.87% | CAD 4.19 | CAD 4.30 | CAD 4.18 | 13.80K |
| 2026-07-02 | CAD 4.18 | +0.97% | CAD 4.20 | CAD 4.25 | CAD 4.14 | 49.10K |
| 2026-06-30 | CAD 4.14 | +2.48% | CAD 4.09 | CAD 4.24 | CAD 4.09 | 65.00K |
| 2026-06-29 | CAD 4.04 | +1.76% | CAD 4.09 | CAD 4.09 | CAD 4.00 | 12.90K |
| 2026-06-26 | CAD 3.97 | +1.53% | CAD 3.87 | CAD 3.97 | CAD 3.87 | 4.70K |
| 2026-06-25 | CAD 3.91 | +2.89% | CAD 3.85 | CAD 3.91 | CAD 3.85 | 29.90K |
| 2026-06-24 | CAD 3.80 | +0.26% | CAD 3.85 | CAD 3.85 | CAD 3.60 | 62.40K |
| 2026-06-23 | CAD 3.79 | -2.32% | CAD 3.89 | CAD 3.90 | CAD 3.74 | 44.00K |
| 2026-06-22 | CAD 3.88 | +0.78% | CAD 3.90 | CAD 3.95 | CAD 3.80 | 43.40K |
| 2026-06-19 | CAD 3.85 | -1.28% | CAD 3.54 | CAD 3.90 | CAD 3.54 | 50.60K |
| 2026-06-18 | CAD 3.90 | -2.26% | CAD 3.99 | CAD 3.99 | CAD 3.65 | 159.20K |
| 2026-06-17 | CAD 3.99 | -3.39% | CAD 4.08 | CAD 4.09 | CAD 3.96 | 14.90K |
| 2026-06-16 | CAD 4.13 | +1.72% | CAD 4.10 | CAD 4.13 | CAD 4.01 | 29.30K |
| 2026-06-15 | CAD 4.06 | +2.01% | CAD 4.02 | CAD 4.16 | CAD 3.97 | 35.50K |
| 2026-06-12 | CAD 3.98 | +1.02% | CAD 4.25 | CAD 4.25 | CAD 3.82 | 59.40K |
| 2026-06-11 | CAD 3.94 | +1.03% | CAD 3.80 | CAD 4.01 | CAD 3.80 | 36.80K |
| 2026-06-10 | CAD 3.90 | +0.26% | CAD 3.85 | CAD 3.90 | CAD 3.70 | 70.40K |
| 2026-06-09 | CAD 3.89 | -0.51% | CAD 3.93 | CAD 4.01 | CAD 3.76 | 44.80K |
| 2026-06-08 | CAD 3.91 | 0.00% | CAD 3.86 | CAD 4.04 | CAD 3.75 | 90.30K |
| 2026-06-05 | CAD 3.91 | -4.17% | CAD 4.10 | CAD 4.10 | CAD 3.80 | 114.80K |
| 2026-06-04 | CAD 4.08 | -1.69% | CAD 4.12 | CAD 4.20 | CAD 4.08 | 18.60K |
| 2026-06-03 | CAD 4.15 | -3.49% | CAD 4.14 | CAD 4.21 | CAD 4.07 | 11.40K |
| 2026-06-02 | CAD 4.30 | -2.05% | CAD 4.40 | CAD 4.50 | CAD 4.28 | 79.00K |
| 2026-06-01 | CAD 4.39 | +6.55% | CAD 3.91 | CAD 4.41 | CAD 3.91 | 101.60K |
| 2026-05-29 | CAD 4.12 | +1.73% | CAD 4.04 | CAD 4.12 | CAD 4.03 | 16.40K |
| 2026-05-28 | CAD 4.05 | +2.79% | CAD 3.98 | CAD 4.07 | CAD 3.92 | 45.50K |
| 2026-05-27 | CAD 3.94 | -0.51% | CAD 4.00 | CAD 4.04 | CAD 3.93 | 12.90K |
| 2026-05-26 | CAD 3.96 | -1.00% | CAD 3.91 | CAD 4.09 | CAD 3.89 | 35.00K |