Unlock stock picks and a broker-level newsfeed that powers Wall Street.

TSXV - Delayed Quote CAD

Regulus Resources Inc. (REG.V)

Compare
2.0400
+0.0300
+(1.49%)
At close: April 10 at 2:50:24 PM EDT
Currency in CAD
Download
Date Open High Low Close Adj Close Volume
Apr 10, 20251.91002.04001.83002.04002.040036,400
Apr 9, 20251.85002.06001.75002.01002.0100168,800
Apr 8, 20252.00002.06001.82001.95001.950062,700
Apr 7, 20251.85001.98001.85001.97001.970032,400
Apr 4, 20252.10002.16001.98002.06002.060083,500
Apr 3, 20252.17002.25002.12002.23002.230024,400
Apr 2, 20252.20002.28002.20002.26002.260021,900
Apr 1, 20252.25002.31002.25002.27002.270016,200
Mar 31, 20252.22002.25002.21002.25002.250090,600
Mar 28, 20251.96002.23001.96002.21002.210066,700
Mar 27, 20252.25002.25002.20002.23002.23008,200
Mar 26, 20252.25002.25002.21002.25002.250020,300
Mar 25, 20252.15002.25002.14002.25002.250074,400
Mar 24, 20252.11002.15002.09002.13002.130035,600
Mar 21, 20252.07002.11002.07002.11002.110020,400
Mar 20, 20252.06002.13002.06002.13002.130019,700
Mar 19, 20252.03002.10002.03002.09002.090047,400
Mar 18, 20252.05002.15002.05002.08002.080078,300
Mar 17, 20252.05002.05002.03002.05002.050038,500
Mar 14, 20252.05002.09001.99002.05002.050074,500
Mar 13, 20252.05002.05001.99002.03002.030037,600
Mar 12, 20252.08002.08002.00002.06002.06005,600
Mar 11, 20252.02002.09002.01002.07002.070036,400
Mar 10, 20252.02002.04002.02002.03002.030012,100
Mar 7, 20252.08002.08002.04002.04002.040017,700
Mar 6, 20252.05002.09002.05002.07002.07005,000
Mar 5, 20252.02002.04002.02002.04002.04003,000
Mar 4, 20251.90001.99001.89001.99001.990048,300
Mar 3, 20252.05002.05002.02002.02002.02007,700
Feb 28, 20252.09002.09002.03002.08002.08009,800
Feb 27, 20251.92002.01001.90002.00002.000035,700
Feb 26, 20251.95001.97001.94001.95001.950047,700
Feb 25, 20252.04002.04001.94001.94001.940046,200
Feb 24, 20252.05002.05002.02002.05002.050012,000
Feb 21, 20252.05002.05002.03002.05002.050031,100
Feb 20, 20252.00002.05002.00002.05002.050021,600
Feb 19, 20252.12002.12002.07002.07002.07007,600
Feb 18, 20252.15002.15002.12002.14002.140022,600
Feb 14, 20252.15002.15002.12002.14002.140043,200
Feb 13, 20252.15002.15002.13002.15002.150033,700
Feb 12, 20252.11002.17002.11002.15002.150030,600
Feb 11, 20252.15002.15002.13002.13002.130037,200
Feb 10, 20252.15002.18002.09002.13002.130031,600
Feb 7, 20252.15002.15002.11002.13002.130029,100
Feb 6, 20252.10002.15002.10002.14002.1400141,100
Feb 5, 20252.12002.12002.00002.07002.070062,900
Feb 4, 20252.19002.22002.16002.16002.160023,300
Feb 3, 20252.21002.25002.20002.20002.200016,200
Jan 31, 20252.23002.23002.21002.23002.23002,100
Jan 30, 20252.20002.22002.19002.21002.21008,000
Jan 29, 20252.22002.22002.17002.19002.190012,200
Jan 28, 20252.25002.25002.23002.24002.24003,600
Jan 27, 20252.26002.27002.20002.22002.220011,900
Jan 24, 20252.18002.24002.18002.24002.24004,000
Jan 23, 20252.25002.27002.18002.27002.270023,500
Jan 22, 20252.29002.35002.24002.24002.240024,700
Jan 21, 20252.25002.30002.24002.27002.270052,900
Jan 20, 20252.34002.35002.30002.35002.35001,400
Jan 17, 20252.34002.34002.27002.31002.310010,300
Jan 16, 20252.34002.35002.29002.35002.350091,100
Jan 15, 20252.43002.43002.30002.32002.320030,500
Jan 14, 20252.38002.40002.25002.35002.350031,400
Jan 13, 20252.25002.32002.22002.28002.280026,500
Jan 10, 20252.09002.21002.09002.20002.200065,500
Jan 9, 20252.07002.08002.04002.07002.070016,800
Jan 8, 20252.04002.05002.01002.02002.020014,600
Jan 7, 20252.03002.04002.02002.02002.020027,400
Jan 6, 20252.03002.04002.01002.02002.020023,300
Jan 3, 20252.04002.04002.00002.03002.030036,400
Jan 2, 20252.08002.10002.05002.05002.05004,700
Dec 31, 20242.00002.05002.00002.05002.050012,600
Dec 30, 20241.95002.08001.95002.00002.000036,000
Dec 27, 20241.96001.97001.87001.93001.93008,800
Dec 24, 20241.87001.87001.86001.86001.86004,800
Dec 23, 20241.89001.94001.86001.86001.860025,700
Dec 20, 20241.89001.89001.85001.87001.870026,100
Dec 19, 20241.87001.88001.86001.88001.880011,500
Dec 18, 20241.88001.88001.85001.87001.870028,700
Dec 17, 20241.93001.93001.87001.88001.880068,800
Dec 16, 20241.91001.93001.91001.92001.92002,400
Dec 13, 20241.99001.99001.92001.96001.960012,600
Dec 12, 20242.01002.01001.97001.99001.99003,700
Dec 11, 20242.00002.00001.97002.00002.000012,400
Dec 10, 20241.93002.03001.93002.00002.00009,500
Dec 9, 20242.03002.03001.94001.99001.99001,800
Dec 6, 20241.95002.04001.95002.03002.03004,300
Dec 5, 20241.90001.95001.89001.95001.950020,500
Dec 4, 20241.95001.95001.95001.95001.95004,200
Dec 3, 20241.95001.95001.95001.95001.9500-
Dec 2, 20241.95001.98001.90001.95001.950028,800
Nov 29, 20241.92001.99001.91001.95001.950015,200
Nov 28, 20241.96001.99001.90001.90001.90008,300
Nov 27, 20241.95002.03001.90001.96001.960022,000
Nov 26, 20241.99001.99001.95001.95001.950014,500
Nov 25, 20242.02002.02001.98002.00002.00007,000
Nov 22, 20241.98002.02001.98002.02002.020015,000
Nov 21, 20241.92002.00001.90002.00002.000034,500
Nov 20, 20241.95001.95001.93001.93001.930013,000
Nov 19, 20241.95001.98001.90001.98001.980031,800
Nov 18, 20242.00002.00001.95001.98001.980025,000
Nov 15, 20242.03002.04002.00002.00002.000028,000
Nov 14, 20242.03002.04002.02002.04002.040025,400
Nov 13, 20242.05002.06002.04002.05002.05004,400
Nov 12, 20242.08002.11002.05002.07002.070020,200
Nov 11, 20242.17002.17002.03002.10002.100045,400
Nov 8, 20242.09002.15002.08002.15002.150014,800
Nov 7, 20242.03002.10002.02002.07002.070055,600
Nov 6, 20242.10002.10002.01002.02002.020014,200
Nov 5, 20242.09002.10002.07002.10002.100010,500
Nov 4, 20242.12002.12002.06002.06002.060015,100
Nov 1, 20242.16002.17002.12002.12002.12006,400
Oct 31, 20242.17002.17002.08002.11002.11009,100
Oct 30, 20242.16002.16002.16002.16002.16002,700
Oct 29, 20242.09002.16002.08002.16002.160048,300
Oct 28, 20242.15002.15002.15002.15002.15001,700
Oct 25, 20242.15002.15002.14002.15002.15004,400
Oct 24, 20242.05002.22002.05002.15002.150079,600
Oct 23, 20242.09002.09002.03002.03002.03006,800
Oct 22, 20242.08002.08002.06002.06002.06003,700
Oct 21, 20242.09002.09002.03002.07002.070014,600
Oct 18, 20242.04002.10002.04002.08002.080088,100
Oct 17, 20242.03002.03002.00002.00002.00005,500
Oct 16, 20242.00002.03001.99002.03002.03005,300
Oct 15, 20242.06002.06001.96002.05002.050060,100
Oct 11, 20242.01002.05002.01002.05002.050015,700
Oct 10, 20241.98002.01001.98001.99001.990013,300
Oct 9, 20241.97001.99001.95001.97001.970030,500
Oct 8, 20242.00002.00001.98001.99001.990014,000
Oct 7, 20242.00002.00001.99002.00002.00003,300
Oct 4, 20241.99002.03001.99002.03002.030026,600
Oct 3, 20241.97002.02001.97001.99001.99003,400
Oct 2, 20242.01002.03001.99002.02002.020020,200
Oct 1, 20241.93002.00001.93001.95001.950017,900
Sep 30, 20241.95001.96001.94001.95001.950010,000
Sep 27, 20241.96001.96001.94001.95001.950011,500
Sep 26, 20241.98002.03001.92002.03002.030017,800
Sep 25, 20242.02002.02001.94001.97001.97003,800
Sep 24, 20241.96001.97001.90001.95001.950018,100
Sep 23, 20241.99002.00001.96001.97001.97009,500
Sep 20, 20241.96001.97001.95001.96001.960024,200
Sep 19, 20241.97001.99001.97001.97001.97007,000
Sep 18, 20242.02002.03001.96002.03002.03006,700
Sep 17, 20242.00002.01001.91002.01002.010034,200
Sep 16, 20242.02002.02001.95001.99001.990042,200
Sep 13, 20242.05002.05002.04002.05002.05006,900
Sep 12, 20242.02002.02001.99002.00002.000034,100
Sep 11, 20242.02002.02002.00002.02002.020015,100
Sep 10, 20242.05002.08001.99001.99001.990034,800
Sep 9, 20242.05002.07002.05002.05002.050017,700
Sep 6, 20242.06002.08002.06002.08002.080033,400
Sep 5, 20242.06002.09002.06002.09002.09006,000
Sep 4, 20242.06002.09002.06002.07002.070023,300
Sep 3, 20242.04002.09002.04002.07002.070014,100
Aug 30, 20242.09002.10002.06002.10002.100019,200
Aug 29, 20242.01002.08002.01002.08002.080017,200
Aug 28, 20242.05002.07002.00002.07002.070024,600
Aug 27, 20242.09002.09002.06002.06002.06001,700
Aug 26, 20242.05002.05002.05002.05002.05005,800
Aug 23, 20242.00002.05001.97002.05002.050037,900
Aug 22, 20242.05002.05001.98001.98001.980015,800
Aug 21, 20242.14002.14002.02002.02002.020020,100
Aug 20, 20242.14002.14002.03002.03002.030015,900
Aug 19, 20242.01002.08002.01002.06002.060046,000
Aug 16, 20241.95002.06001.95002.01002.010026,600
Aug 15, 20242.00002.04002.00002.04002.040012,100
Aug 14, 20242.01002.02001.99001.99001.990011,300
Aug 13, 20242.06002.06001.90001.97001.970035,100
Aug 12, 20242.02002.02002.01002.01002.01005,100
Aug 9, 20241.94002.15001.94002.05002.050018,000
Aug 8, 20241.95002.01001.87001.95001.950020,600
Aug 7, 20241.95001.95001.87001.91001.910023,000
Aug 6, 20241.95001.95001.90001.95001.950017,600
Aug 2, 20241.95002.00001.90002.00002.000010,300
Aug 1, 20242.04002.04001.99002.00002.000018,500
Jul 31, 20242.00002.05002.00002.02002.020026,700
Jul 30, 20241.95001.99001.92001.99001.990033,900
Jul 29, 20241.89001.95001.85001.95001.950031,300
Jul 26, 20241.90001.90001.90001.90001.90001,700
Jul 25, 20241.92001.93001.90001.90001.90006,100
Jul 24, 20241.89001.89001.81001.89001.890028,300
Jul 23, 20241.89001.91001.84001.88001.880017,200
Jul 22, 20241.88001.91001.88001.89001.890026,300
Jul 19, 20241.87001.87001.87001.87001.87002,600
Jul 18, 20241.89001.90001.89001.90001.90001,500
Jul 17, 20241.85001.89001.85001.85001.850022,400
Jul 16, 20241.91001.93001.90001.93001.930011,500
Jul 15, 20241.90001.93001.90001.93001.93003,500
Jul 12, 20241.90001.90001.87001.89001.89008,300
Jul 11, 20241.90001.90001.88001.90001.90008,300
Jul 10, 20241.91001.92001.88001.92001.92004,000
Jul 9, 20241.93001.93001.93001.93001.93006,500
Jul 8, 20241.88001.88001.81001.88001.880013,400
Jul 5, 20241.92001.92001.89001.89001.89004,300
Jul 4, 20242.04002.04001.90001.91001.910031,600
Jul 3, 20241.95001.96001.85001.96001.960036,000
Jul 2, 20242.10002.10002.02002.02002.020027,100
Jun 28, 20242.17002.18002.10002.11002.11007,600
Jun 27, 20242.08002.11002.06002.11002.11003,400
Jun 26, 20242.10002.10002.05002.05002.05003,300
Jun 25, 20242.13002.13002.07002.10002.100029,400
Jun 24, 20242.25002.25001.95002.15002.150068,800
Jun 21, 20241.90002.45001.87002.45002.450030,400
Jun 20, 20241.89001.89001.87001.89001.890013,400
Jun 19, 20241.85001.88001.85001.88001.88002,300
Jun 18, 20241.85001.90001.85001.89001.890012,100
Jun 17, 20241.90001.90001.85001.85001.85008,800
Jun 14, 20241.83001.84001.81001.84001.84006,600
Jun 13, 20241.89001.89001.75001.81001.81006,400
Jun 12, 20241.70001.88001.70001.81001.810012,100
Jun 11, 20241.72001.73001.70001.71001.710021,800
Jun 10, 20241.70001.77001.70001.77001.77007,300
Jun 7, 20241.74001.74001.70001.72001.72003,700
Jun 6, 20241.72001.76001.72001.76001.760048,400
Jun 5, 20241.69001.80001.67001.75001.750084,800
Jun 4, 20241.87001.89001.70001.81001.810055,400
Jun 3, 20242.02002.02001.86001.90001.900034,700
May 31, 20242.00002.00001.98001.98001.980022,000
May 30, 20242.09002.09001.98002.00002.000058,100
May 29, 20242.06002.09002.04002.09002.090033,800
May 28, 20242.05002.10002.03002.06002.060058,000
May 27, 20242.02002.07002.00002.00002.000050,600
May 24, 20241.97002.00001.90001.99001.990044,000
May 23, 20241.84002.05001.84001.90001.9000121,500
May 22, 20241.75001.81001.75001.81001.810069,400
May 21, 20241.73001.77001.73001.77001.770060,000
May 17, 20241.76001.76001.68001.72001.720017,400
May 16, 20241.65001.76001.65001.74001.740099,200
May 15, 20241.60001.68001.56001.67001.670097,600
May 14, 20241.59001.59001.53001.56001.560030,400
May 13, 20241.52001.59001.52001.59001.590020,700
May 10, 20241.51001.51001.48001.50001.500026,100
May 9, 20241.47001.49001.47001.49001.49004,100
May 8, 20241.46001.49001.46001.48001.4800300
May 7, 20241.48001.49001.48001.48001.48009,900
May 6, 20241.48001.52001.48001.52001.520023,700
May 3, 20241.47001.49001.47001.49001.490014,500
May 2, 20241.50001.50001.48001.49001.490021,700
May 1, 20241.53001.53001.51001.52001.520073,900
Apr 30, 20241.57001.57001.51001.55001.550030,500
Apr 29, 20241.56001.62001.55001.57001.570016,900
Apr 26, 20241.59001.59001.56001.56001.560013,000
Apr 25, 20241.55001.56001.53001.56001.56006,700
Apr 24, 20241.53001.55001.50001.55001.550033,800
Apr 23, 20241.60001.60001.55001.59001.590044,500
Apr 22, 20241.60001.62001.58001.60001.600052,800
Apr 19, 20241.58001.62001.55001.58001.580051,700
Apr 18, 20241.50001.58001.50001.54001.540052,800
Apr 17, 20241.51001.53001.45001.46001.4600118,700
Apr 16, 20241.57001.57001.50001.51001.510035,600
Apr 15, 20241.59001.59001.54001.56001.560014,200
Apr 12, 20241.55001.60001.55001.56001.560043,300
Apr 11, 20241.59001.59001.52001.55001.550033,900
Apr 10, 20241.53001.59001.49001.59001.590040,000

Related Tickers

ALDE.V Aldebaran Resources Inc.
1.5500
-10.92%
 
NGEX.TO NGEx Minerals Ltd.
11.13
-4.38%
 
QTWO.V Q2 Metals Corp.
0.7200
-1.37%
 
SURG.V Surge Copper Corp.
0.0950
-5.00%
 
CLA.AX Celsius Resources Limited
0.0070
0.00%
 
ADBRF Aldebaran Resources Inc.
1.1100
+1.83%
 
A1G.AX African Gold Limited
0.1200
+9.09%
 
FWZ.V Fireweed Metals Corp.
1.6000
+3.90%
 
ADT.AX Adriatic Metals PLC
4.2500
+5.20%
 
HWY.V Highway 50 Gold Corp.
0.3000
-14.29%