Regulus Resources Inc. (REG.V)

TSXV - TSXV Real Time Price. Currency in CAD

Add to watchlist

1.5900

-0.0100

(-0.62%)

At close: 03:59PM EDT

Time Period:

Apr 23, 2023 - Apr 23, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 23, 2024	1.6000	1.6000	1.5500	1.5900	1.5900	44,500
Apr 22, 2024	1.6000	1.6200	1.5800	1.6000	1.6000	52,800
Apr 19, 2024	1.5800	1.6200	1.5500	1.5800	1.5800	51,700
Apr 18, 2024	1.5000	1.5800	1.5000	1.5400	1.5400	52,800
Apr 17, 2024	1.5100	1.5300	1.4500	1.4600	1.4600	118,700
Apr 16, 2024	1.5700	1.5700	1.5000	1.5100	1.5100	35,600
Apr 15, 2024	1.5900	1.5900	1.5400	1.5600	1.5600	14,200
Apr 12, 2024	1.5500	1.6000	1.5500	1.5600	1.5600	43,300
Apr 11, 2024	1.5900	1.5900	1.5200	1.5500	1.5500	33,900
Apr 10, 2024	1.5300	1.5900	1.4900	1.5900	1.5900	40,000
Apr 09, 2024	1.5000	1.5700	1.4900	1.5300	1.5300	12,500
Apr 08, 2024	1.5300	1.5500	1.4800	1.4800	1.4800	93,800
Apr 05, 2024	1.5700	1.5900	1.5200	1.5400	1.5400	52,800
Apr 04, 2024	1.5500	1.6000	1.4400	1.5100	1.5100	61,500
Apr 03, 2024	1.5200	1.5400	1.4900	1.5400	1.5400	33,800
Apr 02, 2024	1.4400	1.5100	1.4400	1.4600	1.4600	60,500
Apr 01, 2024	1.4000	1.4500	1.4000	1.4500	1.4500	34,100
Mar 28, 2024	1.4100	1.4500	1.4100	1.4200	1.4200	26,500
Mar 27, 2024	1.3700	1.3900	1.3700	1.3900	1.3900	26,400
Mar 26, 2024	1.3500	1.4100	1.3500	1.3800	1.3800	42,300
Mar 25, 2024	1.2900	1.3600	1.2900	1.3400	1.3400	26,100
Mar 22, 2024	1.3200	1.3400	1.3200	1.3200	1.3200	94,100
Mar 21, 2024	1.3000	1.3400	1.2800	1.3000	1.3000	71,000
Mar 20, 2024	1.2800	1.3300	1.2600	1.2600	1.2600	75,300
Mar 19, 2024	1.3500	1.3800	1.2500	1.2700	1.2700	320,700
Mar 18, 2024	1.1400	1.3500	1.1400	1.3400	1.3400	287,200
Mar 15, 2024	1.0800	1.1400	1.0800	1.1200	1.1200	134,800
Mar 14, 2024	1.0600	1.0800	1.0500	1.0700	1.0700	17,100
Mar 13, 2024	1.0700	1.0800	0.9900	1.0800	1.0800	89,200
Mar 12, 2024	0.9500	1.0900	0.9300	1.0800	1.0800	117,700
Mar 11, 2024	0.9300	0.9300	0.9000	0.9100	0.9100	144,300
Mar 08, 2024	0.9100	0.9100	0.9000	0.9100	0.9100	21,500
Mar 07, 2024	0.9100	0.9100	0.9000	0.9100	0.9100	149,500
Mar 06, 2024	0.9000	0.9200	0.9000	0.9100	0.9100	65,500
Mar 05, 2024	0.8900	0.9000	0.8900	0.8900	0.8900	27,200
Mar 04, 2024	0.9100	0.9100	0.9000	0.9000	0.9000	69,300
Mar 01, 2024	0.9000	0.9100	0.9000	0.9100	0.9100	16,800
Feb 29, 2024	0.9000	0.9100	0.9000	0.9000	0.9000	86,200
Feb 28, 2024	0.9000	0.9000	0.9000	0.9000	0.9000	15,800
Feb 27, 2024	0.8900	0.9000	0.8900	0.9000	0.9000	1,600
Feb 26, 2024	0.9200	0.9200	0.8900	0.9000	0.9000	46,300
Feb 23, 2024	0.9200	0.9200	0.8900	0.8900	0.8900	10,900
Feb 22, 2024	0.9200	0.9200	0.8900	0.9000	0.9000	9,000
Feb 21, 2024	0.8900	0.8900	0.8900	0.8900	0.8900	10,300
Feb 20, 2024	0.9200	0.9300	0.9000	0.9000	0.9000	30,300
Feb 16, 2024	0.9000	0.9100	0.9000	0.9100	0.9100	9,000
Feb 15, 2024	0.9300	0.9300	0.9000	0.9000	0.9000	47,000
Feb 14, 2024	0.9000	0.9000	0.9000	0.9000	0.9000	15,500
Feb 13, 2024	0.9000	0.9000	0.9000	0.9000	0.9000	26,200
Feb 12, 2024	0.9000	0.9000	0.9000	0.9000	0.9000	27,700
Feb 09, 2024	0.9000	0.9000	0.9000	0.9000	0.9000	1,500
Feb 08, 2024	0.9000	0.9100	0.9000	0.9100	0.9100	77,500
Feb 07, 2024	0.9100	0.9100	0.9100	0.9100	0.9100	6,000
Feb 06, 2024	0.8800	0.9200	0.8800	0.9200	0.9200	37,400
Feb 05, 2024	0.9300	0.9300	0.8800	0.8800	0.8800	25,200
Feb 02, 2024	0.9000	0.9300	0.9000	0.9300	0.9300	23,200
Feb 01, 2024	0.9100	0.9200	0.9000	0.9200	0.9200	24,000
Jan 31, 2024	0.9100	0.9100	0.9000	0.9100	0.9100	56,100
Jan 30, 2024	0.9300	0.9400	0.9200	0.9200	0.9200	40,500
Jan 29, 2024	0.9000	0.9300	0.9000	0.9300	0.9300	32,300
Jan 26, 2024	0.9300	0.9600	0.9300	0.9400	0.9400	42,500
Jan 25, 2024	0.9200	0.9200	0.9000	0.9200	0.9200	35,400
Jan 24, 2024	0.9200	0.9200	0.9200	0.9200	0.9200	500
Jan 23, 2024	0.9300	0.9400	0.9000	0.9300	0.9300	32,900
Jan 22, 2024	0.8900	0.9300	0.8900	0.9300	0.9300	19,500
Jan 19, 2024	0.9000	0.9000	0.8900	0.8900	0.8900	8,300
Jan 18, 2024	0.9000	0.9000	0.9000	0.9000	0.9000	13,800
Jan 17, 2024	0.8900	0.8900	0.8900	0.8900	0.8900	13,000
Jan 16, 2024	0.9100	0.9100	0.8800	0.8900	0.8900	17,000
Jan 15, 2024	0.9300	0.9300	0.8800	0.8800	0.8800	94,300
Jan 12, 2024	0.9200	0.9400	0.9200	0.9400	0.9400	17,700
Jan 11, 2024	0.9200	0.9800	0.9100	0.9800	0.9800	13,900
Jan 10, 2024	0.8900	0.9400	0.8900	0.9200	0.9200	28,000
Jan 09, 2024	0.9000	0.9100	0.8800	0.9100	0.9100	150,200
Jan 08, 2024	0.9100	0.9500	0.9100	0.9100	0.9100	14,700
Jan 05, 2024	0.9500	0.9500	0.9000	0.9000	0.9000	31,100
Jan 04, 2024	0.9300	0.9600	0.9000	0.9000	0.9000	254,400
Jan 03, 2024	0.9400	0.9800	0.9400	0.9400	0.9400	61,000
Jan 02, 2024	1.0900	1.1100	0.9400	0.9400	0.9400	206,600
Dec 29, 2023	0.9300	1.1900	0.9300	1.1900	1.1900	134,300
Dec 28, 2023	0.8900	0.9300	0.8900	0.9200	0.9200	35,800
Dec 27, 2023	0.8900	0.9200	0.8600	0.9100	0.9100	40,800
Dec 22, 2023	0.8600	0.8900	0.8500	0.8900	0.8900	109,500
Dec 21, 2023	0.8100	0.8700	0.8100	0.8700	0.8700	28,500
Dec 20, 2023	0.8100	0.8200	0.8000	0.8200	0.8200	29,000
Dec 19, 2023	0.8400	0.8400	0.8400	0.8400	0.8400	40,000
Dec 18, 2023	0.8300	0.8400	0.8200	0.8200	0.8200	96,500
Dec 15, 2023	0.7800	0.8300	0.7800	0.8300	0.8300	63,700
Dec 14, 2023	0.8100	0.8100	0.7300	0.7900	0.7900	8,900
Dec 13, 2023	0.7000	0.7700	0.6600	0.7700	0.7700	104,400
Dec 12, 2023	0.7900	0.7900	0.7900	0.7900	0.7900	700
Dec 11, 2023	0.7500	0.7500	0.7000	0.7000	0.7000	155,700
Dec 08, 2023	0.7600	0.7900	0.7500	0.7900	0.7900	73,000
Dec 07, 2023	0.8000	0.8200	0.8000	0.8200	0.8200	7,500
Dec 06, 2023	0.8400	0.8400	0.8100	0.8300	0.8300	7,500
Dec 05, 2023	0.7700	0.8100	0.7700	0.8100	0.8100	28,700
Dec 04, 2023	0.7400	0.7700	0.7400	0.7700	0.7700	2,000
Dec 01, 2023	0.7400	0.7400	0.7400	0.7400	0.7400	5,000
Nov 30, 2023	0.7000	0.7300	0.7000	0.7100	0.7100	10,300
Nov 29, 2023	0.7000	0.7300	0.7000	0.7200	0.7200	20,500
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/USD0.7323+0.0003(+0.04%)

CRUDE OIL83.31-0.05(-0.06%)

Bitcoin CAD91,159.43-472.55(-0.52%)

Regulus Resources Inc. (REG.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
0.7323
+0.0003(+0.04%)

CRUDE OIL
83.31
-0.05(-0.06%)

Bitcoin CAD
91,159.43
-472.55(-0.52%)