ReGen III Corp. (GIII.V)

TSXV - TSXV Real Time Price. Currency in CAD

Add to watchlist

0.3250

+0.0050

(+1.56%)

At close: 02:39PM EDT

Time Period:

Apr 24, 2023 - Apr 24, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 23, 2024	0.3200	0.3250	0.3200	0.3250	0.3250	46,500
Apr 22, 2024	0.3200	0.3200	0.3200	0.3200	0.3200	24,000
Apr 19, 2024	0.3300	0.3300	0.3050	0.3300	0.3300	8,500
Apr 18, 2024	0.3300	0.3300	0.3200	0.3300	0.3300	60,200
Apr 17, 2024	0.3450	0.3450	0.3150	0.3200	0.3200	96,100
Apr 16, 2024	0.3500	0.3500	0.3300	0.3400	0.3400	52,900
Apr 15, 2024	0.3050	0.3250	0.3000	0.3250	0.3250	11,000
Apr 12, 2024	0.3400	0.3400	0.3000	0.3050	0.3050	83,000
Apr 11, 2024	0.3400	0.3550	0.3400	0.3550	0.3550	20,500
Apr 10, 2024	0.3400	0.3400	0.3400	0.3400	0.3400	-
Apr 09, 2024	0.3400	0.3400	0.3400	0.3400	0.3400	500
Apr 08, 2024	0.3300	0.3350	0.3200	0.3250	0.3250	15,400
Apr 05, 2024	0.3050	0.3400	0.3050	0.3400	0.3400	9,600
Apr 04, 2024	0.3000	0.3500	0.3000	0.3350	0.3350	75,600
Apr 03, 2024	0.3050	0.3100	0.3000	0.3050	0.3050	29,900
Apr 02, 2024	0.3100	0.3200	0.3000	0.3100	0.3100	50,600
Apr 01, 2024	0.3200	0.3200	0.3200	0.3200	0.3200	-
Mar 28, 2024	0.3500	0.3500	0.3200	0.3200	0.3200	16,200
Mar 27, 2024	0.3500	0.3600	0.3500	0.3500	0.3500	25,500
Mar 26, 2024	0.3450	0.3850	0.3450	0.3600	0.3600	21,500
Mar 25, 2024	0.3300	0.3400	0.3300	0.3400	0.3400	45,500
Mar 22, 2024	0.3400	0.3400	0.3100	0.3150	0.3150	13,000
Mar 21, 2024	0.3100	0.3300	0.3100	0.3300	0.3300	52,000
Mar 20, 2024	0.3100	0.3100	0.3050	0.3050	0.3050	27,000
Mar 19, 2024	0.3200	0.3200	0.3100	0.3200	0.3200	56,000
Mar 18, 2024	0.3400	0.3450	0.3350	0.3400	0.3400	44,400
Mar 15, 2024	0.3550	0.3550	0.3300	0.3350	0.3350	42,400
Mar 14, 2024	0.3800	0.3900	0.3600	0.3900	0.3900	7,000
Mar 13, 2024	0.3500	0.3650	0.3500	0.3500	0.3500	36,000
Mar 12, 2024	0.3400	0.3600	0.3400	0.3600	0.3600	18,200
Mar 11, 2024	0.3800	0.4000	0.3450	0.3500	0.3500	75,200
Mar 08, 2024	0.4100	0.4100	0.3900	0.4000	0.4000	61,800
Mar 07, 2024	0.3800	0.4000	0.3800	0.4000	0.4000	11,000
Mar 06, 2024	0.3800	0.3800	0.3700	0.3800	0.3800	51,000
Mar 05, 2024	0.3600	0.3750	0.3600	0.3700	0.3700	12,000
Mar 04, 2024	0.3600	0.3800	0.3300	0.3650	0.3650	21,700
Mar 01, 2024	0.3150	0.3350	0.3050	0.3250	0.3250	114,000
Feb 29, 2024	0.3200	0.3200	0.3050	0.3050	0.3050	34,200
Feb 28, 2024	0.3400	0.3400	0.3150	0.3150	0.3150	157,900
Feb 27, 2024	0.3500	0.3500	0.3500	0.3500	0.3500	2,200
Feb 26, 2024	0.3500	0.3500	0.3400	0.3500	0.3500	12,500
Feb 23, 2024	0.3500	0.3500	0.3500	0.3500	0.3500	2,000
Feb 22, 2024	0.3450	0.3550	0.3300	0.3300	0.3300	89,000
Feb 21, 2024	0.3700	0.3800	0.3400	0.3500	0.3500	83,200
Feb 20, 2024	0.3500	0.3800	0.3500	0.3750	0.3750	98,200
Feb 16, 2024	0.4000	0.4000	0.3700	0.3700	0.3700	37,700
Feb 15, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	-
Feb 14, 2024	0.4050	0.4050	0.4000	0.4000	0.4000	74,000
Feb 13, 2024	0.4100	0.4100	0.4100	0.4100	0.4100	32,500
Feb 12, 2024	0.4050	0.4050	0.4050	0.4050	0.4050	6,000
Feb 09, 2024	0.4400	0.4400	0.4400	0.4400	0.4400	19,500
Feb 08, 2024	0.4200	0.4400	0.4200	0.4350	0.4350	91,000
Feb 07, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	-
Feb 06, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	-
Feb 05, 2024	0.4100	0.4100	0.4000	0.4000	0.4000	13,900
Feb 02, 2024	0.4500	0.4500	0.3900	0.4100	0.4100	35,300
Feb 01, 2024	0.4400	0.4500	0.4400	0.4500	0.4500	28,200
Jan 31, 2024	0.4350	0.4600	0.4150	0.4600	0.4600	24,500
Jan 30, 2024	0.3950	0.4150	0.3950	0.4150	0.4150	28,300
Jan 29, 2024	0.3950	0.3950	0.3900	0.3900	0.3900	31,000
Jan 26, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	5,000
Jan 25, 2024	0.4050	0.4250	0.4050	0.4100	0.4100	42,800
Jan 24, 2024	0.3950	0.4500	0.3900	0.4500	0.4500	93,000
Jan 23, 2024	0.3700	0.3900	0.3700	0.3900	0.3900	12,500
Jan 22, 2024	0.3650	0.3700	0.3650	0.3700	0.3700	12,500
Jan 19, 2024	0.3500	0.3600	0.3500	0.3600	0.3600	25,500
Jan 18, 2024	0.3900	0.3900	0.3600	0.3600	0.3600	22,100
Jan 17, 2024	0.3500	0.3500	0.3450	0.3500	0.3500	100,700
Jan 16, 2024	0.3500	0.3500	0.3400	0.3500	0.3500	59,500
Jan 15, 2024	0.3150	0.3200	0.3100	0.3200	0.3200	31,300
Jan 12, 2024	0.3200	0.3500	0.3100	0.3350	0.3350	42,200
Jan 11, 2024	0.3100	0.3100	0.3100	0.3100	0.3100	-
Jan 10, 2024	0.3050	0.3150	0.3050	0.3100	0.3100	17,500
Jan 09, 2024	0.3050	0.3050	0.3050	0.3050	0.3050	9,000
Jan 08, 2024	0.3100	0.3200	0.2800	0.3100	0.3100	571,500
Jan 05, 2024	0.3200	0.3200	0.3200	0.3200	0.3200	1,000
Jan 04, 2024	0.3200	0.3200	0.3200	0.3200	0.3200	10,000
Jan 03, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	5,000
Jan 02, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	-
Dec 29, 2023	0.3000	0.3000	0.3000	0.3000	0.3000	5,000
Dec 28, 2023	0.3050	0.3050	0.3050	0.3050	0.3050	1,500
Dec 27, 2023	0.3200	0.3200	0.2750	0.3100	0.3100	434,700
Dec 22, 2023	0.3200	0.3200	0.3150	0.3150	0.3150	86,500
Dec 21, 2023	0.3350	0.3350	0.2950	0.3000	0.3000	5,500
Dec 20, 2023	0.2950	0.3250	0.2900	0.3000	0.3000	23,000
Dec 19, 2023	0.3050	0.3100	0.2800	0.2950	0.2950	145,800
Dec 18, 2023	0.3400	0.3400	0.3400	0.3400	0.3400	2,000
Dec 15, 2023	0.3150	0.3150	0.3150	0.3150	0.3150	48,800
Dec 14, 2023	0.3300	0.3350	0.3100	0.3150	0.3150	55,100
Dec 13, 2023	0.3250	0.3300	0.3200	0.3300	0.3300	11,600
Dec 12, 2023	0.3100	0.3150	0.3100	0.3150	0.3150	22,000
Dec 11, 2023	0.3400	0.3500	0.3400	0.3500	0.3500	115,500
Dec 08, 2023	0.3450	0.3500	0.3450	0.3500	0.3500	9,000
Dec 07, 2023	0.3500	0.3500	0.3450	0.3450	0.3450	104,500
Dec 06, 2023	0.3500	0.3500	0.3500	0.3500	0.3500	51,000
Dec 05, 2023	0.3500	0.3500	0.3500	0.3500	0.3500	21,500
Dec 04, 2023	0.3700	0.3700	0.3350	0.3500	0.3500	49,000
Dec 01, 2023	0.3550	0.3750	0.3550	0.3750	0.3750	24,000
Nov 30, 2023	0.3450	0.3450	0.3450	0.3450	0.3450	-
Nov 29, 2023	0.3500	0.3500	0.3350	0.3450	0.3450	50,200
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,011.72+139.76(+0.64%)

S&P 5005,070.55+59.95(+1.20%)

DOW38,503.69+263.71(+0.69%)

CAD/USD0.7316-0.0004(-0.06%)

CRUDE OIL83.51+0.15(+0.18%)

Bitcoin CAD91,096.63+64.54(+0.07%)

ReGen III Corp. (GIII.V)

S&P/TSX
22,011.72
+139.76(+0.64%)

S&P 500
5,070.55
+59.95(+1.20%)

DOW
38,503.69
+263.71(+0.69%)

CAD/USD
0.7316
-0.0004(-0.06%)

CRUDE OIL
83.51
+0.15(+0.18%)

Bitcoin CAD
91,096.63
+64.54(+0.07%)