OTC Markets OTCQX - Delayed Quote USD

Regulus Resources Inc. (RGLSF)

1.7700
+0.0600
+(3.51%)
At close: June 9 at 3:30:11 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Jun 9, 20251.74301.79001.74301.78001.780025,500
Jun 6, 20251.71001.75001.71001.75001.750013,000
Jun 5, 20251.62001.71001.62001.70401.704022,100
Jun 4, 20251.55001.61001.55001.61001.61008,900
Jun 3, 20251.55701.56001.53001.53001.53005,100
Jun 2, 20251.54001.56201.51101.56001.560017,500
May 30, 20251.50001.54001.50001.54001.5400400
May 29, 20251.52001.53801.52001.53801.5380600
May 28, 20251.56001.56001.56001.56001.56001,200
May 27, 20251.56401.56501.56401.56501.5650500
May 23, 20251.53001.56001.51001.56001.560014,300
May 22, 20251.39001.48101.39001.48101.481010,200
May 21, 20251.48201.48201.47001.47001.47007,500
May 20, 20251.41101.41101.41101.41101.411010,000
May 19, 20251.40001.40001.40001.40001.4000100
May 16, 20251.45001.45001.42901.42901.42902,300
May 15, 20251.39001.39001.39001.39001.3900200
May 14, 20251.38401.38501.38401.38501.38501,100
May 13, 20251.38801.38801.38801.38801.3880-
May 12, 20251.38801.38801.38801.38801.3880400
May 9, 20251.40001.40001.38601.38601.38604,000
May 8, 20251.41001.41001.41001.41001.41002,500
May 7, 20251.50001.50001.42701.42701.42708,600
May 6, 20251.47301.47301.45101.45801.45802,500
May 5, 20251.46001.46001.46001.46001.4600100
May 2, 20251.46001.46001.46001.46001.4600-
May 1, 20251.46001.46001.46001.46001.4600-
Apr 30, 20251.46601.47201.45501.46001.46006,600
Apr 29, 20251.44001.50001.43501.50001.50003,400
Apr 28, 20251.44001.44001.44001.44001.4400-
Apr 25, 20251.44001.44001.44001.44001.4400200
Apr 24, 20251.44201.44201.44201.44201.44205,100
Apr 23, 20251.43501.43501.43501.43501.4350-
Apr 22, 20251.43001.43501.43001.43501.43501,400
Apr 21, 20251.48001.48001.43001.44001.440012,300
Apr 17, 20251.39001.43001.39001.43001.43003,200
Apr 16, 20251.42401.42601.40001.41001.41009,000
Apr 15, 20251.43001.44201.43001.43401.43401,700
Apr 14, 20251.44501.44501.44501.44501.4450-
Apr 11, 20251.44501.44501.44501.44501.4450300
Apr 10, 20251.28001.39001.28001.39001.390018,800
Apr 9, 20251.29001.31001.26001.31001.31006,200
Apr 8, 20251.43001.43001.39001.39001.3900700
Apr 7, 20251.34201.37001.34201.37001.37001,600
Apr 4, 20251.54001.54001.38801.42001.420015,200
Apr 3, 20251.57001.59001.57001.59001.59003,500
Apr 2, 20251.60001.60001.56001.56001.56004,400
Apr 1, 20251.58001.58001.58001.58001.58003,400
Mar 31, 20251.52501.52501.52501.52501.52501,500
Mar 28, 20251.50001.55001.48001.55001.55003,800
Mar 27, 20251.57001.57001.57001.57001.5700-
Mar 26, 20251.57001.57001.56001.57001.57001,200
Mar 25, 20251.53001.57001.53001.57001.57003,100
Mar 24, 20251.46101.50001.46101.48001.48006,500
Mar 21, 20251.48001.48001.48001.48001.4800-
Mar 20, 20251.46001.48001.46001.48001.48004,100
Mar 19, 20251.47001.47001.45501.46001.46006,400
Mar 18, 20251.43001.47001.42601.47001.470016,400
Mar 17, 20251.43001.43301.42001.43301.43304,700
Mar 14, 20251.43001.43001.40001.41401.41402,200
Mar 13, 20251.41601.41601.40201.41301.41301,800
Mar 12, 20251.44001.44001.44001.44001.4400-
Mar 11, 20251.38001.44001.38001.44001.4400200
Mar 10, 20251.43001.43001.43001.43001.4300100
Mar 7, 20251.43501.43501.43001.43001.43001,900
Mar 6, 20251.44001.45001.44001.45001.45006,900
Mar 5, 20251.41001.41001.41001.41001.41003,700
Mar 4, 20251.40001.40001.32001.34001.340011,000
Mar 3, 20251.41001.41001.39001.39001.39008,200
Feb 28, 20251.44001.44001.44001.44001.4400800
Feb 27, 20251.34001.34001.33001.33001.3300300
Feb 26, 20251.34501.37001.34501.35501.35507,700
Feb 25, 20251.45001.45001.35001.35601.35603,500
Feb 24, 20251.43001.44501.43001.43601.43604,200
Feb 21, 20251.43401.43801.43001.43701.43703,300
Feb 20, 20251.44001.44001.43001.43001.43001,600
Feb 19, 20251.50001.50001.43001.43001.43004,800
Feb 18, 20251.52101.52101.50001.50001.50006,300
Feb 14, 20251.51601.51601.50001.51001.51008,100
Feb 13, 20251.49701.50701.49701.50701.50701,200
Feb 12, 20251.51001.52001.50501.51001.510013,400
Feb 11, 20251.48501.48501.48501.48501.4850-
Feb 10, 20251.48501.48501.48501.48501.48505,000
Feb 7, 20251.49001.49001.48001.48001.48005,000
Feb 6, 20251.46101.46101.46101.46101.4610-
Feb 5, 20251.46101.46101.46101.46101.4610300
Feb 4, 20251.54001.55001.52001.55001.550020,100
Feb 3, 20251.53001.53001.53001.53001.5300-
Jan 31, 20251.53001.53001.53001.53001.5300-
Jan 30, 20251.53001.53001.53001.53001.5300-
Jan 29, 20251.53001.53001.53001.53001.5300100
Jan 28, 20251.54501.54501.54501.54501.5450-
Jan 27, 20251.54501.54501.54501.54501.5450-
Jan 24, 20251.54501.54501.54501.54501.54501,000
Jan 23, 20251.60401.60401.60401.60401.6040-
Jan 22, 20251.60401.60401.60401.60401.6040-
Jan 21, 20251.60401.60401.60401.60401.6040-
Jan 17, 20251.58001.60401.58001.60401.60402,400
Jan 16, 20251.63501.63501.61001.61001.61002,900
Jan 15, 20251.65001.65001.65001.65001.6500-
Jan 14, 20251.60001.65001.60001.65001.65001,400
Jan 13, 20251.60001.60001.60001.60001.60001,800
Jan 10, 20251.46001.54001.46001.52001.52004,000
Jan 8, 20251.40001.40001.40001.40001.4000100
Jan 7, 20251.43001.43001.42001.43001.43009,000
Jan 6, 20251.41001.41001.40001.40001.40005,600
Jan 3, 20251.39001.39001.39001.39001.3900500
Jan 2, 20251.33001.33001.33001.33001.3300-
Dec 31, 20241.33001.33001.33001.33001.3300-
Dec 30, 20241.33001.33001.33001.33001.3300-
Dec 27, 20241.29001.33001.29001.33001.3300700
Dec 26, 20241.26001.29501.26001.29501.29501,100
Dec 24, 20241.32001.32001.32001.32001.3200-
Dec 23, 20241.30001.33001.30001.32001.32005,200
Dec 20, 20241.29001.29001.29001.29001.2900100
Dec 19, 20241.29001.29001.29001.29001.2900-
Dec 18, 20241.32701.32701.29001.29001.29008,500
Dec 17, 20241.35001.35001.32001.32001.320010,500
Dec 16, 20241.35001.39501.35001.35001.35006,800
Dec 13, 20241.42001.42001.42001.42001.4200-
Dec 12, 20241.42001.42001.42001.42001.4200200
Dec 11, 20241.41001.42001.41001.42001.42004,300
Dec 10, 20241.44001.44001.40001.40001.40006,400
Dec 9, 20241.26001.40001.26001.40001.40004,900
Dec 6, 20241.36001.36001.36001.36001.3600-
Dec 5, 20241.36001.37401.36001.36001.36005,400
Dec 4, 20241.38001.38001.37001.37001.3700500
Dec 3, 20241.38101.38301.36001.36001.360015,800
Dec 2, 20241.38101.39001.38101.39001.3900900
Nov 29, 20241.36501.42001.36501.42001.42009,200
Nov 27, 20241.37001.43001.34101.43001.430012,500
Nov 26, 20241.43001.43001.43001.43001.4300-
Nov 25, 20241.43001.43001.43001.43001.4300400
Nov 22, 20241.38001.38001.38001.38001.3800-
Nov 21, 20241.38001.38001.38001.38001.3800-
Nov 20, 20241.38001.38701.38001.38001.38005,900
Nov 19, 20241.36001.36901.36001.36901.36902,300
Nov 18, 20241.42001.42001.42001.42001.4200800
Nov 15, 20241.44001.44501.43001.43001.43003,500
Nov 14, 20241.47001.47001.47001.47001.4700-
Nov 13, 20241.47001.47001.47001.47001.4700-
Nov 12, 20241.53001.53001.47001.47001.470018,200
Nov 11, 20241.53001.53001.53001.53001.5300100
Nov 8, 20241.51101.51101.51101.51101.51106,000
Nov 7, 20241.49001.49001.49001.49001.49002,800
Nov 6, 20241.50001.50001.50001.50001.5000-
Nov 5, 20241.50001.50001.50001.50001.5000-
Nov 4, 20241.18001.51001.18001.50001.50001,600
Nov 1, 20241.55001.55001.53301.53301.53301,300
Oct 31, 20241.51801.51801.51801.51801.5180700
Oct 30, 20241.55001.55001.55001.55001.5500-
Oct 29, 20241.55001.55001.55001.55001.55005,200
Oct 28, 20241.52001.52001.52001.52001.5200-
Oct 25, 20241.54501.56001.52001.52001.52005,400
Oct 24, 20241.47501.56001.47501.56001.56002,100
Oct 23, 20241.12001.52101.12001.47701.47702,900
Oct 22, 20241.51001.51301.50001.51001.51004,100
Oct 21, 20241.52301.52301.46001.49001.490022,000
Oct 18, 20241.48001.51001.48001.51001.51004,500
Oct 17, 20241.47601.47601.47601.47601.47601,000
Oct 16, 20241.45001.45001.45001.45001.4500-
Oct 15, 20241.45001.45001.44001.45001.450039,500
Oct 14, 20241.45001.46801.45001.45001.45008,900
Oct 11, 20241.46001.46001.46001.46001.4600-
Oct 10, 20241.46001.46001.46001.46001.4600-
Oct 9, 20241.46001.46001.46001.46001.460010,000
Oct 8, 20241.46001.46001.45001.46001.460013,200
Oct 7, 20241.48501.48501.48501.48501.4850-
Oct 4, 20241.48501.48501.48501.48501.48501,000
Oct 3, 20241.50001.50001.50001.50001.5000-
Oct 2, 20241.50001.50001.50001.50001.50001,000
Oct 1, 20241.44001.44001.44001.44001.4400800
Sep 30, 20241.43001.44401.43001.44101.44102,700
Sep 27, 20241.46001.47001.46001.47001.47003,400
Sep 26, 20241.48001.48001.48001.48001.4800-
Sep 25, 20241.48001.48001.48001.48001.4800-
Sep 24, 20241.48001.48001.48001.48001.4800-
Sep 23, 20241.48001.48001.48001.48001.48002,600
Sep 20, 20241.45001.46001.45001.45701.45705,300
Sep 19, 20241.46001.46001.46001.46001.4600-
Sep 18, 20241.46001.46001.46001.46001.4600-
Sep 17, 20241.46001.46001.46001.46001.4600-
Sep 16, 20241.49101.49101.46001.46001.46001,500
Sep 13, 20241.48101.48101.48101.48101.4810-
Sep 12, 20241.47001.48101.47001.48101.48102,500
Sep 11, 20241.48001.48801.47001.48801.48806,500
Sep 10, 20241.52001.52001.51001.51001.51001,200
Sep 9, 20241.52301.53001.52301.53001.53001,000
Sep 6, 20241.53001.53001.53001.53001.5300600
Sep 5, 20241.53001.54001.53001.54001.54006,400
Sep 4, 20241.52101.53001.52001.53001.53007,600
Sep 3, 20241.52001.52001.51701.52001.52002,900
Aug 30, 20241.53001.53001.53001.53001.53005,600
Aug 29, 20241.50101.52001.50001.52001.52002,200
Aug 28, 20241.50001.53001.50001.53001.53004,800
Aug 27, 20241.55001.55001.55001.55001.5500600
Aug 26, 20241.47501.47501.47501.47501.4750-
Aug 23, 20241.47501.47501.47501.47501.4750500
Aug 22, 20241.50001.50001.50001.50001.5000-
Aug 21, 20241.50001.50001.50001.50001.5000-
Aug 20, 20241.53001.56001.50001.50001.500013,500
Aug 19, 20241.50001.50001.48001.50001.500010,900
Aug 16, 20241.44001.44001.44001.44001.4400-
Aug 15, 20241.44001.44001.44001.44001.4400-
Aug 14, 20241.44001.44001.44001.44001.4400500
Aug 13, 20241.45001.45001.45001.45001.4500900
Aug 12, 20241.47001.47001.47001.47001.4700-
Aug 9, 20241.51001.51001.47001.47001.47001,500
Aug 8, 20241.40001.40001.40001.40001.40005,000
Aug 7, 20241.39001.39001.39001.39001.39001,000
Aug 6, 20241.34001.34001.34001.34001.3400-
Aug 5, 20241.33001.39401.33001.34001.340010,000
Aug 2, 20241.42101.42101.42101.42101.4210600
Aug 1, 20241.45001.45001.43001.43001.43001,000
Jul 31, 20241.45001.46001.45001.46001.46001,100
Jul 30, 20241.39001.39001.39001.39001.3900100
Jul 29, 20241.38001.38001.37001.37001.3700300
Jul 26, 20241.37801.37801.37801.37801.3780500
Jul 25, 20241.37601.38501.37601.38501.38502,400
Jul 24, 20241.35001.35001.33001.33701.33703,200
Jul 23, 20241.37001.37001.37001.37001.37001,000
Jul 22, 20241.38001.38001.38001.38001.3800-
Jul 19, 20241.38001.38001.38001.38001.3800400
Jul 18, 20241.36301.36301.36301.36301.36301,000
Jul 17, 20241.41001.41001.41001.41001.4100-
Jul 16, 20241.41001.41001.41001.41001.41002,000
Jul 15, 20241.33001.33001.33001.33001.3300-
Jul 12, 20241.33001.33001.33001.33001.3300-
Jul 11, 20241.33001.33001.33001.33001.3300-
Jul 10, 20241.33001.33001.33001.33001.3300-
Jul 9, 20241.33001.33001.33001.33001.3300-
Jul 8, 20241.38001.38001.33001.33001.330017,300
Jul 5, 20241.41001.41001.41001.41001.4100-
Jul 3, 20241.41001.41001.41001.41001.41003,100
Jul 2, 20241.49001.51001.49001.50001.500012,000
Jul 1, 20241.49001.49001.49001.49001.4900-
Jun 28, 20241.49001.49001.49001.49001.4900-
Jun 27, 20241.49001.49001.49001.49001.49002,800
Jun 26, 20241.50301.50501.49001.49001.49005,600
Jun 25, 20241.41001.41001.41001.41001.4100-
Jun 24, 20241.47001.47001.41001.41001.41003,900
Jun 21, 20241.35001.67001.35001.67001.67005,600
Jun 20, 20241.32701.32701.32701.32701.3270-
Jun 18, 20241.32701.32701.32701.32701.3270-
Jun 17, 20241.32701.32701.32701.32701.3270400
Jun 14, 20241.38001.38001.38001.38001.3800-
Jun 13, 20241.38001.38001.38001.38001.3800-
Jun 12, 20241.38001.38001.38001.38001.3800800
Jun 11, 20241.26201.26201.21001.21001.21005,200
Jun 10, 20241.24001.24001.24001.24001.2400-

Related Tickers