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

Canadian Sec - Delayed Quote CAD

Regenx Tech Corp. (RGX.CN)

Compare
0.0150
0.0000
(0.00%)
At close: April 15 at 1:05:37 PM EDT
Currency in CAD
Download
Date Open High Low Close Adj Close Volume
Apr 17, 20250.01500.01500.01500.01500.0150-
Apr 16, 20250.01500.01500.01500.01500.0150-
Apr 15, 20250.01500.01500.01500.01500.01501,000
Apr 14, 20250.01500.01500.01500.01500.0150-
Apr 11, 20250.01500.01500.01500.01500.01502,000
Apr 10, 20250.01500.01500.01500.01500.015042,170
Apr 9, 20250.01500.01500.01500.01500.0150318,668
Apr 8, 20250.02000.02000.01500.01500.0150441,500
Apr 7, 20250.02000.02000.02000.02000.0200396,700
Apr 4, 20250.01500.01500.01500.01500.0150-
Apr 3, 20250.02000.02000.01500.01500.015080,708
Apr 2, 20250.01500.01500.01500.01500.015025,000
Apr 1, 20250.01500.01500.01500.01500.0150329,000
Mar 31, 20250.02500.02500.01500.01500.0150429,675
Mar 28, 20250.02000.02000.02000.02000.0200100,625
Mar 27, 20250.02000.02000.02000.02000.0200-
Mar 26, 20250.02000.02000.02000.02000.020061,856
Mar 25, 20250.02500.02500.02000.02000.020047,000
Mar 24, 20250.02500.02500.02000.02000.020094,000
Mar 21, 20250.02500.02500.02000.02000.0200136,000
Mar 20, 20250.02500.02500.01500.01500.015042,375
Mar 19, 20250.02000.02000.02000.02000.0200170,500
Mar 18, 20250.02000.02000.01500.01500.0150103,000
Mar 17, 20250.02000.02000.02000.02000.020013,000
Mar 14, 20250.01500.02000.01500.02000.020010,750
Mar 13, 20250.01500.02000.01500.02000.020043,312
Mar 12, 20250.02000.02000.02000.02000.020013,000
Mar 11, 20250.01500.01500.01500.01500.0150-
Mar 10, 20250.01500.01500.01500.01500.0150234,000
Mar 7, 20250.02000.02000.01500.01500.015083,000
Mar 6, 20250.02000.02000.02000.02000.020017,000
Mar 5, 20250.02000.02000.02000.02000.0200-
Mar 4, 20250.01500.02000.01500.02000.0200186,375
Mar 3, 20250.01500.01500.01500.01500.0150141,000
Feb 28, 20250.01500.01500.01500.01500.015067,000
Feb 27, 20250.01500.01500.01500.01500.01505,000
Feb 26, 20250.02000.02000.01500.01500.015023,179
Feb 25, 20250.02000.02000.02000.02000.020016,000
Feb 24, 20250.02000.02000.01500.01500.0150254,000
Feb 21, 20250.01500.01500.01500.01500.0150201,000
Feb 20, 20250.02000.02000.01500.01500.015044,000
Feb 19, 20250.02000.02000.01500.01500.0150180,400
Feb 18, 20250.02000.02000.01500.01500.0150126,000
Feb 14, 20250.02000.02000.02000.02000.0200-
Feb 13, 20250.02000.02000.02000.02000.020043,000
Feb 12, 20250.01500.01500.01500.01500.01506,000
Feb 11, 20250.01500.01500.01500.01500.0150-
Feb 10, 20250.01500.01500.01500.01500.0150164,400
Feb 7, 20250.01500.01500.01500.01500.01501,863
Feb 6, 20250.01500.01500.01500.01500.0150136,000
Feb 5, 20250.01500.01500.01500.01500.0150151,000
Feb 4, 20250.01500.01500.01500.01500.015051,000
Feb 3, 20250.01500.01500.01500.01500.0150106,274
Jan 31, 20250.01500.01500.01500.01500.0150194,000
Jan 30, 20250.02000.02000.02000.02000.020010,000
Jan 29, 20250.01500.01500.01500.01500.0150195,000
Jan 28, 20250.01500.01500.01500.01500.0150171,937
Jan 27, 20250.01500.01500.01500.01500.0150738,950
Jan 24, 20250.01500.01500.01500.01500.01505,760
Jan 23, 20250.01500.01500.01250.01500.0150146,000
Jan 22, 20250.01500.01500.01500.01500.0150956,000
Jan 21, 20250.01000.01000.01000.01000.0100-
Jan 20, 20250.01000.01000.01000.01000.010050,000
Jan 17, 20250.01000.01500.01000.01500.0150230,875
Jan 16, 20250.01500.01500.01500.01500.0150491,022
Jan 15, 20250.01500.01500.01500.01500.01502,000
Jan 14, 20250.01000.01000.01000.01000.0100-
Jan 13, 20250.01000.01000.01000.01000.0100129,855
Jan 10, 20250.01000.01000.01000.01000.0100103,000
Jan 9, 20250.01000.01000.01000.01000.0100255,500
Jan 8, 20250.01500.01500.01000.01000.0100112,000
Jan 7, 20250.01500.01500.01000.01000.0100125,500
Jan 6, 20250.01000.01500.01000.01500.0150294,066
Jan 3, 20250.01000.01000.01000.01000.010050,000
Jan 2, 20250.01000.01000.01000.01000.0100156,000
Dec 31, 20240.01000.01000.01000.01000.0100434,000
Dec 30, 20240.01000.01000.01000.01000.01002,000
Dec 27, 20240.01000.01000.01000.01000.0100802,716
Dec 24, 20240.01000.01000.01000.01000.010050,000
Dec 23, 20240.01000.01000.01000.01000.010091,000
Dec 20, 20240.01000.01000.01000.01000.0100190,000
Dec 19, 20240.01000.01000.01000.01000.0100604,000
Dec 18, 20240.01000.01000.01000.01000.010052,687
Dec 17, 20240.01000.01500.01000.01000.0100559,700
Dec 16, 20240.01500.01500.01000.01000.010025,200
Dec 13, 20240.01000.01000.01000.01000.0100491,343
Dec 12, 20240.01000.01000.01000.01000.0100121,460
Dec 11, 20240.01000.01000.01000.01000.0100-
Dec 10, 20240.01000.01000.01000.01000.0100248,000
Dec 9, 20240.01000.01000.01000.01000.01002,000
Dec 6, 20240.01000.01000.01000.01000.0100203,000
Dec 5, 20240.01500.01500.01000.01000.010093,018
Dec 4, 20240.01000.01000.01000.01000.0100194,000
Dec 3, 20240.01000.01000.01000.01000.0100140,000
Dec 2, 20240.01000.01000.01000.01000.0100277,875
Nov 29, 20240.01000.01000.01000.01000.0100-
Nov 28, 20240.01000.01000.01000.01000.0100278,000
Nov 27, 20240.01000.01000.01000.01000.010095,000
Nov 26, 20240.01000.01000.01000.01000.01005,252,743
Nov 25, 20240.01500.01500.01500.01500.015012,000
Nov 22, 20240.01500.01500.01500.01500.01508,000
Nov 21, 20240.01500.01500.01500.01500.015023,000
Nov 20, 20240.01500.01500.01000.01000.0100103,730
Nov 19, 20240.01000.01500.01000.01500.015065,112
Nov 18, 20240.01500.01500.01500.01500.0150308,800
Nov 15, 20240.01500.01500.01000.01500.0150140,250
Nov 14, 20240.01500.01500.01000.01500.0150196,300
Nov 13, 20240.01500.02000.01500.01500.0150259,000
Nov 12, 20240.01500.01500.01000.01500.0150149,000
Nov 11, 20240.01500.01500.01500.01500.0150132,321
Nov 8, 20240.01500.02000.01500.02000.0200171,625
Nov 7, 20240.01500.01500.01500.01500.0150435,625
Nov 6, 20240.01500.01500.01500.01500.0150-
Nov 5, 20240.01500.01500.01500.01500.015020,000
Nov 4, 20240.01500.01500.01500.01500.0150287,625
Nov 1, 20240.01500.01500.01500.01500.0150-
Oct 31, 20240.01500.01500.01500.01500.0150507,666
Oct 30, 20240.01500.01500.01500.01500.0150472,300
Oct 29, 20240.02000.02000.01500.01500.01502,242,500
Oct 28, 20240.01500.01500.01500.01500.01503,750
Oct 25, 20240.01500.02000.01500.02000.0200201,000
Oct 24, 20240.02000.02000.02000.02000.020026,326
Oct 23, 20240.02000.02000.02000.02000.020013,000
Oct 22, 20240.02000.02000.01500.02000.0200105,000
Oct 21, 20240.02000.02000.02000.02000.020019,000
Oct 18, 20240.02000.02000.02000.02000.0200136,000
Oct 17, 20240.02000.02000.02000.02000.020073,000
Oct 16, 20240.02000.02000.01500.02000.0200141,298
Oct 15, 20240.02000.02000.02000.02000.0200441,250
Oct 11, 20240.02000.02000.02000.02000.0200148,250
Oct 10, 20240.02000.02000.02000.02000.020033,175
Oct 9, 20240.02000.02000.02000.02000.020070,000
Oct 8, 20240.02000.02000.02000.02000.0200272,000
Oct 7, 20240.02500.02500.02500.02500.025023,062
Oct 4, 20240.02500.02500.02000.02000.0200129,989
Oct 3, 20240.02000.02500.02000.02500.0250264,000
Oct 2, 20240.02000.02000.02000.02000.02001,000
Oct 1, 20240.02000.02000.02000.02000.0200111,000
Sep 30, 20240.02500.02500.02500.02500.025021,000
Sep 27, 20240.02000.02000.02000.02000.020061,000
Sep 26, 20240.02000.02000.02000.02000.0200-
Sep 25, 20240.02000.02000.02000.02000.0200246,000
Sep 24, 20240.02000.02000.02000.02000.0200-
Sep 23, 20240.02500.02500.02000.02000.0200288,500
Sep 20, 20240.02500.02500.02000.02500.025025,000
Sep 19, 20240.02500.02500.02000.02000.0200370,359
Sep 18, 20240.02000.02000.02000.02000.02001,035,575
Sep 17, 20240.02000.02000.02000.02000.020043,025
Sep 16, 20240.02000.02000.02000.02000.0200496,913
Sep 13, 20240.02000.02000.02000.02000.0200270,000
Sep 12, 20240.02000.02000.02000.02000.020092,000
Sep 11, 20240.02000.02000.02000.02000.020080,000
Sep 10, 20240.02000.02000.01500.01500.015039,000
Sep 9, 20240.02000.02000.01500.02000.020046,001
Sep 6, 20240.01500.02000.01500.02000.0200954,900
Sep 5, 20240.01500.01500.01500.01500.0150319,000
Sep 4, 20240.01500.01500.01500.01500.0150253,000
Sep 3, 20240.01500.01500.01500.01500.0150672,500
Aug 30, 20240.01500.02000.01500.01500.0150141,875
Aug 29, 20240.02000.02000.01500.01500.0150174,000
Aug 28, 20240.02000.02000.01500.01500.015016,834
Aug 27, 20240.02000.02000.02000.02000.02001,000
Aug 26, 20240.02000.02000.01500.01500.01501,881,875
Aug 23, 20240.02000.02000.02000.02000.020047,850
Aug 22, 20240.02000.02000.02000.02000.0200167,500
Aug 21, 20240.02000.02000.02000.02000.02001,167,400
Aug 20, 20240.01500.02000.01500.02000.0200445,810
Aug 19, 20240.02000.02000.02000.02000.020025,000
Aug 16, 20240.02000.02000.02000.02000.020018,000
Aug 15, 20240.02500.02500.02000.02000.0200238,000
Aug 14, 20240.02000.02000.02000.02000.0200179,000
Aug 13, 20240.02000.02500.02000.02000.02001,706,500
Aug 12, 20240.02000.02500.02000.02500.02501,589,055
Aug 9, 20240.02500.02500.02500.02500.02504,000
Aug 8, 20240.02500.02500.02500.02500.025013,000
Aug 7, 20240.02500.02500.02500.02500.025022,000
Aug 6, 20240.02500.02500.02000.02500.0250162,000
Aug 2, 20240.02500.02500.02000.02500.02501,877,500
Aug 1, 20240.02500.03000.02500.03000.030080,000
Jul 31, 20240.02500.02500.02500.02500.0250250,100
Jul 30, 20240.02500.02500.02500.02500.0250-
Jul 29, 20240.02500.02500.02500.02500.02503,000
Jul 26, 20240.02500.02500.02500.02500.0250414,382
Jul 25, 20240.02500.03000.02500.03000.0300556,000
Jul 24, 20240.02500.02500.02500.02500.025030,000
Jul 23, 20240.02500.02500.02500.02500.025048,500
Jul 22, 20240.03000.03000.02500.02500.025027,000
Jul 19, 20240.02500.02500.02500.02500.0250151,000
Jul 18, 20240.02500.02500.02500.02500.0250225,000
Jul 17, 20240.03000.03000.02500.02500.0250156,000
Jul 16, 20240.03000.03000.02500.02500.0250263,250
Jul 15, 20240.03000.03000.02500.03000.030074,200
Jul 12, 20240.03000.03000.03000.03000.030012,487
Jul 11, 20240.03000.03000.02500.02500.0250218,000
Jul 10, 20240.02500.03000.02500.03000.0300286,000
Jul 9, 20240.02500.02500.02500.02500.025011,000
Jul 8, 20240.02500.02500.02500.02500.0250100,516
Jul 5, 20240.02500.03000.02500.02500.0250365,025
Jul 4, 20240.03000.03000.02500.02500.0250117,200
Jul 3, 20240.03000.03000.02500.03000.030098,250
Jul 2, 20240.02500.02500.02500.02500.025071,508
Jun 28, 20240.03000.03000.03000.03000.030039,668
Jun 27, 20240.03000.03000.03000.03000.030033,000
Jun 26, 20240.03000.03000.03000.03000.0300131,900
Jun 25, 20240.03000.03000.03000.03000.0300245,000
Jun 24, 20240.03000.03000.03000.03000.0300378,500
Jun 21, 20240.03000.03000.03000.03000.0300561,350
Jun 20, 20240.02500.03000.02500.03000.0300267,866
Jun 19, 20240.03000.03000.02500.02500.0250215,240
Jun 18, 2024 1:2 Stock Splits
Jun 18, 20240.03000.03000.03000.03000.030096,005
Jun 17, 20240.03000.03000.03000.03000.0300204,500
Jun 14, 20240.04000.04000.03000.03000.0300421,250
Jun 13, 20240.04000.04000.04000.04000.040036,000
Jun 12, 20240.04000.04000.04000.04000.04002,512
Jun 11, 20240.04000.04000.04000.04000.040066,385
Jun 10, 20240.03000.04000.03000.03000.0300245,750
Jun 7, 20240.05000.05000.04000.04000.0400198,625
Jun 6, 20240.03000.04000.03000.04000.04002,002,500
Jun 5, 20240.02000.03000.02000.02000.0200105,300
Jun 4, 20240.02000.02000.02000.02000.02001,226,290
Jun 3, 20240.01000.02000.01000.02000.0200173,652
May 31, 20240.02000.02000.01000.02000.0200522,000
May 30, 20240.02000.02000.02000.02000.0200-
May 29, 20240.02000.02000.02000.02000.0200428,726
May 28, 20240.02000.02000.02000.02000.020040,502
May 27, 20240.02000.02000.01000.02000.0200237,500
May 24, 20240.02000.02000.02000.02000.02002,790
May 23, 20240.01000.01000.01000.01000.01006,500
May 22, 20240.02000.02000.02000.02000.0200-
May 21, 20240.02000.02000.02000.02000.0200358,000
May 17, 20240.02000.02000.02000.02000.020056,750
May 16, 20240.02000.02000.02000.02000.0200-
May 15, 20240.02000.02000.02000.02000.0200-
May 14, 20240.02000.02000.01000.02000.020012,462
May 13, 20240.02000.02000.02000.02000.0200205,000
May 10, 20240.02000.02000.02000.02000.0200165,882
May 9, 20240.02000.02000.02000.02000.020011,414
May 8, 20240.01000.02000.01000.02000.0200348,418
May 7, 20240.01000.01000.01000.01000.010010,370
May 6, 20240.01000.01000.01000.01000.0100500
May 3, 20240.01000.01000.01000.01000.010046,041
May 2, 20240.01000.01000.01000.01000.01001,250
May 1, 20240.01000.01000.01000.01000.010017,000
Apr 30, 20240.02000.02000.02000.02000.0200114,500
Apr 29, 20240.02000.02000.02000.02000.02003,609
Apr 26, 20240.02000.02000.02000.02000.0200-
Apr 25, 20240.02000.02000.01000.02000.02002,580,500
Apr 24, 20240.02000.02000.02000.02000.0200205,300
Apr 23, 20240.02000.02000.02000.02000.020057,800
Apr 22, 20240.01000.02000.01000.01000.0100558,927
Apr 19, 20240.02000.02000.02000.02000.0200496,000
Apr 18, 20240.02000.02000.01000.02000.0200957,000
Apr 17, 20240.02000.02000.02000.02000.0200235,000

Related Tickers

MLKM.CN Mayo Lake Minerals Inc.
0.0200
0.00%
 
PNGC.CN Loyalist Exploration Limited
0.0050
0.00%
 
XPLR.V Xplore Resources Corp.
0.0150
0.00%
 
MTB.V MTB Metals Corp.
0.0150
0.00%
 
MUSK.CN Musk Metals Corp.
0.0250
0.00%
 
MTX.V Metalex Ventures Ltd.
0.0250
0.00%
 
CCMI.V Canadian Critical Minerals Inc.
0.0250
-16.67%
 
DOS.V Dios Exploration Inc.
0.0200
-20.00%
 
LG.V Lahontan Gold Corp.
0.0700
0.00%
 
AGA.V Silver47 Exploration Corp.
0.6700
-1.47%