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

Berlin - Delayed Quote EUR

Regis Resources Ltd (RKQ.BE)

2.5440
+0.0450
+(1.80%)
At close: 6:34:01 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 5, 20252.52802.54602.52802.54402.5440-
May 2, 20252.51502.51502.49902.49902.4990-
Apr 30, 20252.51902.52702.51502.52702.5270-
Apr 29, 20252.53002.53102.52202.52302.5230-
Apr 28, 20252.48302.50902.47602.50902.5090-
Apr 25, 20252.56802.56902.53202.53202.5320-
Apr 24, 20252.56902.57802.55802.57702.5770-
Apr 23, 20252.47802.47802.45802.45802.4580-
Apr 22, 20252.71502.71702.68902.68902.6890-
Apr 17, 20252.63002.63202.58502.58902.5890-
Apr 16, 20252.65802.68502.65802.68502.6850-
Apr 15, 20252.51602.52302.51602.52102.5210-
Apr 14, 20252.52302.53602.51902.53602.5360-
Apr 11, 20252.49002.51602.47002.50802.5080-
Apr 10, 20252.44802.45902.38902.41702.4170-
Apr 9, 20252.22402.25902.22402.25902.2590-
Apr 8, 20252.29202.33502.27802.27802.2780-
Apr 7, 20252.14002.18202.12202.12202.1220-
Apr 4, 20252.27602.27602.18702.18702.1870-
Apr 3, 20252.27602.27702.23802.23802.2380-
Apr 2, 20252.26902.27002.25502.25502.2550-
Apr 1, 20252.24202.25002.23602.23602.2360-
Mar 31, 20252.24502.25502.24502.24502.2450-
Mar 28, 20252.25102.26302.23102.25102.2510-
Mar 27, 20252.17202.17202.16302.16302.1630-
Mar 26, 20252.16902.17002.16902.17002.1700-
Mar 25, 20252.12002.16302.12002.16202.1620-
Mar 24, 20252.11802.12202.11002.11002.1100-
Mar 21, 20252.12202.12502.11002.11002.1100-
Mar 20, 20252.09102.09102.08702.09002.0900-
Mar 19, 20252.07702.07702.06502.06502.0650-
Mar 18, 20252.11702.11902.11102.11102.1110-
Mar 17, 20252.07602.07902.06702.06702.0670-
Mar 14, 20252.10002.10102.08702.08702.0870-
Mar 13, 20251.94601.94601.94101.94101.9410-
Mar 12, 20251.83951.84301.83851.84301.8430-
Mar 11, 20251.82901.82901.81701.81901.8190-
Mar 10, 20251.91351.91401.91151.91151.9115-
Mar 7, 20251.85601.85601.85101.85201.8520-
Mar 6, 20251.90251.90351.89201.89201.8920-
Mar 5, 20251.87301.87301.86401.86401.8640-
Mar 4, 20251.89901.89901.87651.87651.8765-
Mar 3, 20251.87951.88051.87701.87701.8770-
Feb 28, 20251.91201.91201.90501.90501.9050-
Feb 27, 20251.96451.96451.92451.92551.9255-
Feb 26, 20251.91101.91101.89301.89301.8930-
Feb 25, 20251.92701.92701.91001.91001.9100-
Feb 24, 20251.86351.86551.86201.86251.8625-
Feb 21, 20251.88601.88601.86901.86901.8690-
Feb 20, 20251.86601.88051.86601.88001.8800-
Feb 19, 20251.93501.93701.93501.93651.9365-
Feb 18, 20251.90601.90601.89501.89501.8950-
Feb 17, 20251.90301.90301.88451.88901.8890-
Feb 14, 20251.93851.94051.93051.93051.9305-
Feb 13, 20251.93151.93151.90001.90351.9035-
Feb 12, 20251.97301.97301.91051.91051.9105-
Feb 11, 20251.98401.98501.98401.98501.9850-
Feb 10, 20251.97351.97501.96501.96501.9650-
Feb 7, 20251.96551.96701.96501.96701.9670-
Feb 6, 20251.98001.98051.97151.97151.9715-
Feb 5, 20251.94951.96501.94951.96501.9650-
Feb 4, 20251.90301.92451.90051.92351.9235-
Feb 3, 20251.86701.86751.86601.86701.8670-
Jan 31, 20251.82601.82651.82501.82651.8265-
Jan 30, 20251.76601.80901.76601.80901.8090-
Jan 29, 20251.76851.76901.76751.76751.7675-
Jan 28, 20251.76001.77201.75851.77201.7720-
Jan 27, 20251.80651.81301.79551.79551.7955-
Jan 24, 20251.81951.81951.80801.80801.8080-
Jan 23, 20251.92501.92501.92501.92501.9250-
Jan 22, 20251.85601.85951.85601.85701.8570-
Jan 21, 20251.80101.80351.80101.80351.8035-
Jan 20, 20251.74551.74651.74351.74501.7450-
Jan 17, 20251.77651.77851.77451.77751.7775-
Jan 16, 20251.77701.78051.77251.78051.7805-
Jan 15, 20251.72051.74651.72051.74651.7465-
Jan 14, 20251.69451.71501.69451.71151.7115-
Jan 13, 20251.68101.68651.68101.68601.6860-
Jan 10, 20251.65401.65451.65151.65251.6525-
Jan 9, 20251.65901.66001.65701.65901.6590-
Jan 8, 20251.63601.63951.63601.63851.6385-
Jan 7, 20251.55901.56401.55901.55901.5590-
Jan 6, 20251.54601.54601.53451.53451.5345-
Jan 3, 20251.56351.56351.55951.55951.5595-
Jan 2, 20251.55051.56401.54951.56401.5640-
Dec 30, 20241.57201.57201.56551.56751.5675-
Dec 27, 20241.57201.57301.56801.56901.5690-
Dec 23, 20241.56551.56751.56451.56501.5650-
Dec 20, 20241.56251.59451.56001.58451.5845-
Dec 19, 20241.59801.59801.55351.55551.5555-
Dec 18, 20241.61151.61401.59601.59601.5960-
Dec 17, 20241.64201.64201.64051.64051.6405-
Dec 16, 20241.62051.62151.62001.62001.6200-
Dec 13, 20241.66701.66801.63951.63951.6395-
Dec 12, 20241.74601.74601.71501.71501.7150-
Dec 11, 20241.71701.71751.71501.71751.7175-
Dec 10, 20241.71501.71651.71501.71551.7155-
Dec 9, 20241.63201.66001.62201.66001.6600-
Dec 6, 20241.63901.63901.63251.63251.6325-
Dec 5, 20241.63501.63501.63001.63501.6350-
Dec 4, 20241.56651.56651.56451.56501.5650-
Dec 3, 20241.55401.55401.55251.55251.5525-
Dec 2, 20241.55951.56001.54951.54951.5495-
Nov 29, 20241.58101.58351.58051.58251.5825-
Nov 28, 20241.59351.59501.59351.59401.5940-
Nov 27, 20241.59501.59501.59251.59251.5925-
Nov 26, 20241.58351.59051.58201.58801.5880-
Nov 25, 20241.61001.61451.61001.61451.6145-
Nov 22, 20241.65251.65251.61601.62151.6215-
Nov 21, 20241.62801.63651.62801.63651.6365-
Nov 20, 20241.62401.62501.62301.62501.6250-
Nov 19, 20241.59251.67651.59251.67651.6765-
Nov 18, 20241.55451.58201.55251.58201.5820-
Nov 15, 20241.52851.52851.52601.52701.5270-
Nov 14, 20241.47501.47551.47301.47451.4745-
Nov 13, 20241.51051.51051.49651.50701.5070-
Nov 12, 20241.51651.51751.51601.51601.5160-
Nov 11, 20241.57551.57751.52801.52801.5280-
Nov 8, 20241.54901.54901.54501.54501.5450-
Nov 7, 20241.52251.54701.51251.51551.51551,000
Nov 6, 20241.58001.58001.53501.53501.5350-
Nov 5, 20241.58501.58601.57101.57101.5710-
Nov 4, 20241.58651.58651.58501.58501.5850-
Nov 1, 20241.61651.63351.59751.59751.5975-
Oct 31, 20241.63201.63201.59901.60001.6000-
Oct 30, 20241.63701.63801.60051.60051.6005-
Oct 29, 20241.64951.64951.62001.62001.6200-
Oct 28, 20241.66451.68001.64551.65201.6520-
Oct 25, 20241.70601.70751.70551.70701.7070-
Oct 24, 20241.73051.73801.70001.70001.7000-
Oct 23, 20241.70151.70151.63151.64551.6455-
Oct 22, 20241.68001.69501.68001.69501.6950-
Oct 21, 20241.69351.69351.67501.68851.6885-
Oct 18, 20241.62651.62701.61851.61851.6185-
Oct 17, 20241.62401.62401.59001.60001.6000-
Oct 16, 20241.56701.56701.55401.55801.5580-
Oct 15, 20241.47251.47251.46001.47201.4720-
Oct 14, 20241.41051.41051.38901.39051.3905-
Oct 11, 20241.33301.33301.31851.32901.3290-
Oct 10, 20241.27551.27551.27401.27501.2750-
Oct 9, 20241.22501.22501.20801.20951.2095-
Oct 8, 20241.21701.21701.19401.19401.1940-
Oct 7, 20241.23201.23251.19801.19801.1980-
Oct 4, 20241.23651.24701.22201.24701.2470-
Oct 3, 20241.24801.24801.24001.24501.2450-
Oct 2, 20241.25301.25551.23451.23701.2370-
Oct 1, 20241.25051.25551.23051.23051.2305-
Sep 30, 20241.26451.26451.25051.25051.2505-
Sep 27, 20241.24751.25001.24351.24351.2435-
Sep 26, 20241.27601.28451.27501.27751.2775-
Sep 25, 20241.21901.22101.21751.21801.2180-
Sep 24, 20241.23001.24501.21801.24501.2450-
Sep 23, 20241.22451.22451.21001.22101.2210-
Sep 20, 20241.21101.22501.21101.21801.2180-
Sep 19, 20241.19301.19701.19301.19601.1960-
Sep 18, 20241.17351.17751.16501.17751.1775-
Sep 17, 20241.18201.18351.15401.15401.1540-
Sep 16, 20241.16501.17351.16351.16851.1685-
Sep 13, 20241.16051.16051.14551.14701.1470-
Sep 12, 20241.09501.12001.09301.12001.1200-
Sep 11, 20241.05801.05801.04051.05101.0510-
Sep 10, 20241.04551.04551.04401.04501.0450-
Sep 9, 20241.05701.06151.05701.06151.0615-
Sep 6, 20241.07451.07451.03851.03851.0385-
Sep 5, 20241.07001.07701.07001.07401.0740-
Sep 4, 20241.05051.05051.02601.02601.0260-
Sep 3, 20241.07101.07601.06451.06651.0665-
Sep 2, 20241.11301.11751.11301.11701.1170-
Aug 30, 20241.14051.15151.12051.12101.1210-
Aug 29, 20241.11151.15201.09851.15201.1520-
Aug 28, 20241.11301.11501.09451.09501.0950-
Aug 27, 20241.07251.07451.06801.07351.0735-
Aug 26, 20241.08951.09101.07251.07451.0745-
Aug 23, 20241.05901.06501.05801.06501.0650-
Aug 22, 20241.05101.06751.03001.03001.0300-
Aug 21, 20241.03351.04100.99661.04101.0410-
Aug 20, 20241.02651.03551.00001.00051.0005-
Aug 19, 20240.96000.96100.96000.96100.9610-
Aug 16, 20240.98260.98260.98260.98260.9826-
Aug 15, 20240.98080.98620.98060.98260.9826-
Aug 14, 20240.99020.99080.98120.98260.9826-
Aug 13, 20240.98460.98680.98460.98520.9852-
Aug 12, 20240.96860.97400.96860.97380.9738-
Aug 9, 20240.96440.96640.95700.95700.9570-
Aug 8, 20240.94000.94760.93980.94760.9476-
Aug 7, 20240.96500.96500.94540.94540.9454-
Aug 6, 20240.94440.96400.94440.96220.9622-
Aug 5, 20240.95440.96260.91640.96260.9626-
Aug 2, 20240.99941.00250.97861.00251.0025-
Aug 1, 20241.01451.01500.99001.01301.0130-
Jul 31, 20241.00351.02101.00351.02101.0210-
Jul 30, 20240.98821.00550.98821.00551.0055-
Jul 29, 20241.02101.02201.00851.00851.0085-
Jul 26, 20241.00751.02151.00751.02001.0200-
Jul 25, 20241.04251.04251.04051.04051.0405-
Jul 24, 20241.14701.15701.14551.14551.1455-
Jul 23, 20241.11751.12751.11751.12651.1265-
Jul 22, 20241.17051.17051.15951.15951.1595-
Jul 19, 20241.16401.16501.15901.16001.1600-
Jul 18, 20241.20951.20951.18401.18401.1840-
Jul 17, 20241.20751.20851.19251.19401.1940-
Jul 16, 20241.17051.19401.17051.19401.1940-
Jul 15, 20241.19751.20101.19601.19751.1975-
Jul 12, 20241.21001.21001.20351.20651.2065-
Jul 11, 20241.16351.17851.16301.16601.1660-
Jul 10, 20241.15601.15801.14401.15601.1560-
Jul 9, 20241.13601.13601.13451.13601.1360-
Jul 8, 20241.12951.12951.11151.11151.1115-
Jul 5, 20241.10251.15501.10251.15501.1550-
Jul 4, 20241.11551.11701.11551.11601.1160-
Jul 3, 20241.09001.11401.09001.11201.1120-
Jul 2, 20241.08801.08801.08801.08801.0880-
Jul 1, 20241.08301.08751.08301.08751.0875-
Jun 28, 20241.08501.08951.08501.08801.0880-
Jun 27, 20241.09501.10551.09501.10301.1030-
Jun 26, 20241.08101.08251.07551.07751.0775-
Jun 25, 20241.10901.11201.10751.10751.1075-
Jun 24, 20241.10951.11151.10801.11101.1110-
Jun 21, 20241.12101.13901.11301.11351.1135-
Jun 20, 20241.11701.14051.11151.14051.1405-
Jun 19, 20241.07701.07701.06101.06201.0620-
Jun 18, 20241.06401.06551.06251.06551.0655-
Jun 17, 20241.06301.06351.06151.06201.0620-
Jun 14, 20241.07351.08201.07301.08151.0815-
Jun 13, 20241.08001.08501.07801.08101.0810-
Jun 12, 20241.09201.10401.09001.09551.0955-
Jun 11, 20241.08601.09251.08551.09251.0925-
Jun 10, 20241.14001.14901.13651.14851.1485-
Jun 7, 20241.17801.17801.13251.13251.1325-
Jun 6, 20241.08801.14051.08801.13901.1390-
Jun 5, 20241.09601.09601.08901.09551.0955-
Jun 4, 20241.12151.12201.08501.08751.0875-
Jun 3, 20241.10701.12451.10601.12451.1245-
May 31, 20241.12801.13001.12601.12601.1260-
May 30, 20241.10651.12301.10651.12301.1230-
May 29, 20241.18551.18701.17751.17751.1775-
May 28, 20241.17301.18301.17201.18151.1815-
May 27, 20241.17251.17601.17251.17601.1760-
May 24, 20241.17101.18101.16151.17151.1715-
May 23, 20241.22051.22401.20451.20451.2045-
May 22, 20241.30151.30251.27801.27801.2780-
May 21, 20241.30951.31801.28351.31601.3160-
May 20, 20241.32001.32001.28851.30901.3090-
May 17, 20241.24201.26701.24101.26701.2670-
May 16, 20241.25551.27951.24501.27951.2795-
May 15, 20241.26801.27701.26801.27651.2765-
May 14, 20241.25701.26301.25401.26251.2625-
May 13, 20241.25851.25851.25101.25101.2510-
May 10, 20241.28151.30601.28151.30451.3045-
May 9, 20241.27651.30601.25501.30601.3060-
May 8, 20241.29001.29001.26651.26701.2670-
May 7, 20241.30051.30051.29001.29001.2900-
May 6, 20241.27551.28101.27551.28001.2800-

Related Tickers

EDVMF Endeavour Mining plc
29.50
+5.36%
 
ARNGF
 
AR.TO
 
ABX.TO Barrick Gold Corporation
25.76
+1.34%