Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
Dusseldorf - Delayed Quote EUR

Regis Resources Ltd (RKQ.DU)

Compare
1.8745
+0.0300
+(1.63%)
As of 12:30:34 PM GMT+1. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Mar 6, 20251.87451.87451.87451.87451.8745-
Mar 5, 20251.84451.84451.84451.84451.8445-
Mar 4, 20251.86651.86651.85751.85751.8575-
Mar 3, 20251.85451.85451.85451.85451.8545-
Feb 28, 20251.88451.88451.88451.88451.8845-
Feb 27, 20251.93101.93101.90751.91001.9100-
Feb 26, 20251.87601.89451.86001.86001.8600-
Feb 25, 20251.89451.89451.89451.89451.8945-
Feb 24, 20251.83451.83451.83001.83001.8300-
Feb 21, 20251.85401.85551.83551.83551.8355-
Feb 20, 20251.83401.85551.83401.85551.8555-
Feb 19, 20251.90451.90451.90451.90451.9045-
Feb 18, 20251.87451.87501.87451.87451.8745-
Feb 17, 20251.87451.87501.85451.87201.8720-
Feb 14, 20251.90501.90851.90401.90601.9060-
Feb 13, 20251.89451.89451.87451.87451.8745-
Feb 12, 20251.96401.96401.88151.88151.8815-
Feb 11, 20251.96451.96501.96451.96451.9645-
Feb 10, 20251.94451.94451.94451.94451.9445-
Feb 7, 20251.93201.93851.93151.93851.9385-
Feb 6, 20251.95451.95601.95451.95601.9560-
Feb 5, 20251.93451.93501.93451.93501.9350-
Feb 4, 20251.87001.89401.86751.89401.8940-
Feb 3, 20251.83601.84001.83601.84001.8400-
Jan 31, 20251.79501.79851.79501.79701.7970-
Jan 30, 20251.73551.79001.73551.79001.7900-
Jan 29, 20251.74501.74501.74501.74501.7450-
Jan 28, 20251.73001.73001.72501.72501.7250-
Jan 27, 20251.77651.78151.77501.77501.7750-
Jan 24, 20251.78651.78651.77701.77701.7770-
Jan 23, 20251.89401.89601.89401.89601.8960-
Jan 22, 20251.82451.82701.82451.82701.8270-
Jan 21, 20251.77051.77351.77051.77351.7735-
Jan 20, 20251.71551.71651.71501.71501.7150-
Jan 17, 20251.74701.74901.74501.74901.7490-
Jan 16, 20251.75001.75001.75001.75001.7500-
Jan 15, 20251.70701.71651.70701.71651.7165-
Jan 14, 20251.66501.69301.66501.68951.6895-
Jan 13, 20251.65501.65951.65501.65851.6585-
Jan 10, 20251.62551.62551.62551.62551.6255-
Jan 9, 20251.63051.63051.62851.63001.6300-
Jan 8, 20251.60901.61101.60801.61001.6100-
Jan 7, 20251.53201.53351.53151.53151.5315-
Jan 6, 20251.51901.51901.51551.51551.5155-
Jan 3, 20251.53251.53251.52701.52701.5270-
Jan 2, 20251.51851.53351.51851.53351.5335-
Dec 30, 20241.53901.53901.53551.53551.5355-
Dec 27, 20241.54251.54251.53801.53801.5380-
Dec 23, 20241.53651.54101.52551.52551.5255-
Dec 20, 20241.54501.56551.54501.56551.5655-
Dec 19, 20241.56701.56701.52501.52501.5250-
Dec 18, 20241.59651.59751.56401.56401.5640-
Dec 17, 20241.63401.63401.61601.61601.6160-
Dec 16, 20241.59551.59701.59551.59601.5960-
Dec 13, 20241.64551.64551.61601.61601.6160-
Dec 12, 20241.71501.71501.69501.69501.6950-
Dec 11, 20241.68501.69251.68501.69251.6925-
Dec 10, 20241.68501.68851.68501.68501.6850-
Dec 9, 20241.60551.64951.59951.64551.64552,200
Dec 6, 20241.62401.62401.61551.61551.6155-
Dec 5, 20241.61601.61601.61551.61551.6155-
Dec 4, 20241.53901.53901.53501.53601.5360-
Dec 3, 20241.52551.52551.52551.52551.5255-
Dec 2, 20241.54051.54051.52551.52551.5255-
Nov 29, 20241.54901.55101.54901.55101.5510-
Nov 28, 20241.56551.56551.56551.56551.5655-
Nov 27, 20241.56551.56551.56551.56551.5655-
Nov 26, 20241.55501.56401.55501.56401.5640-
Nov 25, 20241.59401.59551.57901.57901.5790-
Nov 22, 20241.62001.62001.58551.59001.5900-
Nov 21, 20241.59601.60001.58601.58601.5860-
Nov 20, 20241.59201.59401.59201.59401.5940-
Nov 19, 20241.58051.64401.58051.64401.64402,300
Nov 18, 20241.53401.57401.53301.56601.56602,300
Nov 15, 20241.49701.49751.49551.49751.4975-
Nov 14, 20241.44551.44901.44351.44551.4455-
Nov 13, 20241.47951.47951.47801.47801.4780-
Nov 12, 20241.48901.48901.48651.48651.4865-
Nov 11, 20241.54651.55101.49551.49551.4955-
Nov 8, 20241.52551.52551.52551.52551.5255-
Nov 7, 20241.50151.50551.49951.50551.5055-
Nov 6, 20241.55601.56401.52551.52551.5255-
Nov 5, 20241.55551.55901.55551.55701.5570-
Nov 4, 20241.55551.55551.55551.55551.5555-
Nov 1, 20241.59551.59551.57551.57551.5755-
Oct 31, 20241.60051.60051.57551.57551.5755-
Oct 30, 20241.60701.60751.58601.58601.5860-
Oct 29, 20241.61701.61701.59601.60551.6055-
Oct 28, 20241.63551.63651.63551.63651.6365-
Oct 25, 20241.67751.67901.67751.67901.6790-
Oct 24, 20241.69451.70151.65551.65551.6555-
Oct 23, 20241.66801.66801.61101.61101.6110-
Oct 22, 20241.66501.66551.66501.66551.6655-
Oct 21, 20241.66001.66001.65601.65601.6560-
Oct 18, 20241.61001.61101.59551.59551.5955-
Oct 17, 20241.59501.61451.56901.56901.56902,300
Oct 16, 20241.53501.53601.53501.53601.5360-
Oct 15, 20241.44601.44601.44601.44601.4460-
Oct 14, 20241.38401.38401.36401.36401.3640-
Oct 11, 20241.31301.32351.29651.30551.30552,700
Oct 10, 20241.25051.25201.25001.25201.2520-
Oct 9, 20241.19901.20451.19151.19601.1960-
Oct 8, 20241.19301.19501.17501.17501.1750-
Oct 7, 20241.20851.20851.17701.17701.1770-
Oct 4, 20241.21101.22201.20651.22151.2215-
Oct 3, 20241.22251.22251.21551.22051.2205-
Oct 2, 20241.22601.23151.21001.21201.2120-
Oct 1, 20241.22801.23701.21851.21851.2185-
Sep 30, 20241.23651.24151.23651.24151.2415-
Sep 27, 20241.22201.22951.21801.21801.2180-
Sep 26, 20241.25651.25851.25651.25651.2565-
Sep 25, 20241.19651.19651.19651.19651.1965-
Sep 24, 20241.20851.21201.19651.19901.1990-
Sep 23, 20241.20701.20701.19901.20451.2045-
Sep 20, 20241.20101.20351.19701.19751.1975-
Sep 19, 20241.17251.18001.17251.18001.1800-
Sep 18, 20241.16101.18251.14751.18251.18253,100
Sep 17, 20241.16101.16301.14751.14751.1475-
Sep 16, 20241.14501.16201.14501.16201.1620-
Sep 13, 20241.14051.14051.13101.13351.1335-
Sep 12, 20241.07701.11301.05651.05651.05653,300
Sep 11, 20241.03901.03901.02701.03901.0390-
Sep 10, 20241.02701.02701.02701.02701.0270-
Sep 9, 20241.04701.04701.04701.04701.0470-
Sep 6, 20241.05451.05451.01751.01751.0175-
Sep 5, 20241.05001.05601.05001.05001.0500-
Sep 4, 20241.02901.02901.00651.00651.0065-
Sep 3, 20241.04951.05201.04251.04301.0430-
Sep 2, 20241.09251.09601.09201.09601.0960-
Aug 30, 20241.12951.13051.09851.09851.0985-
Aug 29, 20241.10101.15801.08151.15801.158013,900
Aug 28, 20241.09251.09351.07751.07751.0775-
Aug 27, 20241.05201.05751.05201.05301.0530-
Aug 26, 20241.07701.07951.05151.05151.0515-
Aug 23, 20241.04151.06851.04151.04801.04807,200
Aug 22, 20241.03051.04851.01001.01001.0100-
Aug 21, 20241.01201.01300.97700.97700.9770-
Aug 20, 20241.00651.01200.98060.98060.9806-
Aug 19, 20240.95520.95520.92580.94800.9480-
Aug 16, 20240.96720.96720.96720.96720.9672-
Aug 15, 20240.96720.97720.96720.96720.9672-
Aug 14, 20240.97140.97380.96720.96720.9672-
Aug 13, 20240.96720.96880.96720.96880.9688-
Aug 12, 20240.95220.95860.95220.95860.9586-
Aug 9, 20240.94560.94820.93800.93800.9380-
Aug 8, 20240.92540.93580.92540.93580.9358-
Aug 7, 20240.94720.94920.94720.94720.9472-
Aug 6, 20240.92740.94760.92740.94760.9476-
Aug 5, 20240.94520.95540.91700.95540.9554-
Aug 2, 20240.98000.98000.97740.97740.9774-
Aug 1, 20240.99740.99740.99740.99740.9974-
Jul 31, 20240.98360.99460.98360.99460.9946-
Jul 30, 20240.97260.98640.97260.98640.9864-
Jul 29, 20241.01051.01050.99120.99120.9912-
Jul 26, 20240.99121.01050.99121.01051.0105-
Jul 25, 20241.02601.02601.02401.02401.0240-
Jul 24, 20241.12901.14701.12901.13751.1375-
Jul 23, 20241.09701.10751.09701.10751.1075-
Jul 22, 20241.14751.14851.14701.14701.1470-
Jul 19, 20241.14151.14551.14151.14351.1435-
Jul 18, 20241.18651.18651.17051.17051.1705-
Jul 17, 20241.19651.19651.17851.17851.1785-
Jul 16, 20241.15701.17051.15701.17051.1705-
Jul 15, 20241.17651.18151.17651.18151.1815-
Jul 12, 20241.18651.18651.18651.18651.1865-
Jul 11, 20241.15201.15651.15001.15651.1565-
Jul 10, 20241.13551.14051.12701.14051.1405-
Jul 9, 20241.11951.11951.11701.11751.1175-
Jul 8, 20241.10751.10801.09701.09701.0970-
Jul 5, 20241.08201.08801.08051.08801.0880-
Jul 4, 20241.09401.09501.09301.09501.0950-
Jul 3, 20241.07101.10051.07101.10001.1000-
Jul 2, 20241.06901.06901.06901.06901.0690-
Jul 1, 20241.06201.06651.06201.06501.0650-
Jun 28, 20241.06801.07651.06801.07301.0730-
Jun 27, 20241.07401.08401.07401.08401.0840-
Jun 26, 20241.06351.06351.06301.06301.0630-
Jun 25, 20241.08751.09251.08701.08701.0870-
Jun 24, 20241.08701.09151.08701.09151.0915-
Jun 21, 20241.10351.10501.09801.09801.0980-
Jun 20, 20241.09801.12551.09701.12551.1255-
Jun 19, 20241.06101.06251.05001.05001.0500-
Jun 18, 20241.04601.04651.04601.04651.0465-
Jun 17, 20241.04601.04601.04601.04601.0460-
Jun 14, 20241.05701.05901.05701.05901.0590-
Jun 13, 20241.06051.06301.05901.06001.0600-
Jun 12, 20241.07051.08351.06901.08351.0835-
Jun 11, 20241.06701.08201.06701.06851.0685-
Jun 10, 20241.11701.12851.11651.12851.1285-
Jun 7, 20241.15701.15751.11251.11251.1125-
Jun 6, 20241.11501.11801.11451.11801.1180-
Jun 5, 20241.07751.07751.07751.07751.0775-
Jun 4, 20241.11401.11401.07751.07751.0775-
Jun 3, 20241.09251.09401.09251.09301.0930-
May 31, 20241.11301.11301.10751.10751.1075-
May 30, 20241.09351.11351.09351.11301.1130-
May 29, 20241.16701.17101.16701.16701.1670-
May 28, 20241.15301.17301.15301.17301.1730-
May 27, 20241.15301.15851.15301.15851.1585-
May 24, 20241.14951.16701.14951.15001.1500-
May 23, 20241.19901.21051.19901.21051.2105-
May 22, 20241.27651.28051.27651.28051.2805-
May 21, 20241.28201.28251.26451.27301.2730-
May 20, 20241.29351.29701.27501.29701.2970-
May 17, 20241.22101.23701.22101.22751.2275-
May 16, 20241.22851.25651.22201.25651.2565-
May 15, 20241.24251.25751.24251.25751.2575-
May 14, 20241.23151.23601.22851.23601.2360-
May 13, 20241.23151.23151.22651.22651.2265-
May 10, 20241.27001.27901.27001.27901.2790-
May 9, 20241.24901.24901.24401.24601.2460-
May 8, 20241.27651.27651.24651.24651.2465-
May 7, 20241.27651.27651.27651.27651.2765-
May 6, 20241.24951.25851.24951.25551.2555-
May 3, 20241.22651.22901.22651.22901.2290-
May 2, 20241.25851.25851.24051.24051.2405-
Apr 30, 20241.31701.32651.31701.31851.3185-
Apr 29, 20241.32901.32901.32251.32651.3265-
Apr 26, 20241.30601.32201.30101.30101.3010-
Apr 25, 20241.31001.33101.29451.33101.3310-
Apr 24, 20241.30901.30901.29951.30701.3070-
Apr 23, 20241.26951.27001.26901.27001.2700-
Apr 22, 20241.29651.29751.28601.28601.2860-
Apr 19, 20241.34901.35651.34851.35651.3565-
Apr 18, 20241.34651.35701.34601.35701.3570-
Apr 17, 20241.30401.32051.30401.32051.3205-
Apr 16, 20241.27651.28651.27651.28651.2865-
Apr 15, 20241.30851.31651.27651.30551.3055-
Apr 12, 20241.31551.31551.29651.30601.3060-
Apr 11, 20241.23901.23901.23701.23701.2370-
Apr 10, 20241.25851.25851.23651.23701.2370-
Apr 9, 20241.25651.25651.25651.25651.2565-
Apr 8, 20241.25651.25651.25651.25651.2565-
Apr 5, 20241.22651.24201.22651.24201.2420-
Apr 4, 20241.17201.17201.17201.17201.1720-
Apr 3, 20241.17201.17201.17201.17201.1720-
Apr 2, 20241.17201.17201.17201.17201.1720-
Mar 28, 20241.17201.17201.17201.17201.1720-
Mar 27, 20241.14701.14701.14701.14701.1470-
Mar 26, 20241.13101.13301.13101.13201.1320-
Mar 25, 20241.10101.10201.10101.10201.1020-
Mar 22, 20241.09101.09201.09101.09201.0920-
Mar 21, 20241.11701.15451.11701.15451.1545-
Mar 20, 20241.07101.09201.07101.09201.0920-
Mar 19, 20241.08051.09851.08051.09851.0985-
Mar 18, 20241.09701.09701.09701.09701.0970-
Mar 15, 20241.12051.14951.11801.14951.1495-
Mar 14, 20241.15551.15701.15401.15601.1560400
Mar 13, 20241.15901.15901.15801.15901.1590-
Mar 12, 20241.17901.18001.17801.17801.1780-
Mar 11, 20241.14751.17351.14751.17351.1735-
Mar 8, 20241.19601.19951.19501.19501.1950-
Mar 7, 20241.19751.20201.19751.20051.2005-
Mar 6, 20241.15951.16351.15751.16351.1635-

Related Tickers

LY1.MU Lion One Metals Ltd
0.1944
+5.88%
 
SXGC.V Southern Cross Gold Consolidated Ltd.
3.5100
-2.50%
 
MND.TO Mandalay Resources Corporation
4.9500
+0.61%
 
LIO.V Lion One Metals Limited
0.3150
+6.78%
 
CTGO Contango Ore, Inc.
10.04
+3.51%
 
WRLG.V West Red Lake Gold Mines Ltd.
0.6200
+3.33%