Regulus Resources Inc. RGLSF
3.18 USD -0.01 (-0.44%)
Regular-session close
3.18 Day range 3.18
2.19 52-week range 4.21
- YTD
- +21.84%
- 1 year
- +28.23%
RGLSF price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 3.18 | 3.18 | 3.18 | 3.18 | -0.01 | -0.31% | 100 |
| Nov 12, 2026 | 3.19 | 3.19 | 3.19 | 3.19 | -0.04 | -1.24% | 5,100 |
| Nov 11, 2026 | 3.23 | 3.23 | 3.23 | 3.23 | +0.01 | +0.31% | 1,000 |
| Nov 10, 2026 | 3.22 | 3.22 | 3.22 | 3.22 | 0.00 | 0.00% | 200 |
| Nov 9, 2026 | 3.23 | 3.23 | 3.22 | 3.22 | +0.02 | +0.63% | 1,000 |
| Nov 6, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 0.00 | 0.00% | 100 |
| Nov 5, 2026 | 3.24 | 3.24 | 3.09 | 3.20 | -0.14 | -4.19% | 6,700 |
| Nov 4, 2026 | 3.30 | 3.34 | 3.30 | 3.34 | +0.05 | +1.52% | 1,000 |
| Nov 3, 2026 | 3.28 | 3.43 | 3.28 | 3.29 | -0.04 | -1.20% | 59,600 |
| Nov 2, 2026 | 3.25 | 3.33 | 3.25 | 3.33 | +0.03 | +0.91% | 4,900 |
| Oct 30, 2026 | 3.17 | 3.34 | 3.17 | 3.30 | -0.16 | -4.62% | 4,700 |
| Oct 29, 2026 | 3.46 | 3.46 | 3.46 | 3.46 | 0.00 | 0.00% | 0 |
| Oct 28, 2026 | 3.46 | 3.46 | 3.46 | 3.46 | 0.00 | 0.00% | 0 |
| Oct 27, 2026 | 3.46 | 3.46 | 3.46 | 3.46 | +0.06 | +1.76% | 100 |
| Oct 26, 2026 | 3.38 | 3.40 | 3.35 | 3.40 | +0.05 | +1.49% | 800 |
| Oct 23, 2026 | 3.35 | 3.35 | 3.35 | 3.35 | 0.00 | 0.00% | 0 |
| Oct 22, 2026 | 3.30 | 3.38 | 3.30 | 3.35 | -0.15 | -4.29% | 3,800 |
| Oct 21, 2026 | 3.47 | 3.50 | 3.47 | 3.50 | +0.04 | +1.16% | 700 |
| Oct 20, 2026 | 3.43 | 3.46 | 3.43 | 3.46 | -0.06 | -1.70% | 5,200 |
| Oct 19, 2026 | 3.52 | 3.52 | 3.52 | 3.52 | +0.04 | +1.15% | 100 |
| Oct 16, 2026 | 3.40 | 3.51 | 3.40 | 3.48 | +0.08 | +2.35% | 7,400 |
| Oct 15, 2026 | 3.45 | 3.46 | 3.34 | 3.40 | +0.01 | +0.29% | 13,400 |
| Oct 14, 2026 | 3.39 | 3.39 | 3.30 | 3.39 | -0.06 | -1.74% | 38,500 |
| Oct 13, 2026 | 3.45 | 3.45 | 3.45 | 3.45 | 0.00 | 0.00% | 0 |
| Oct 12, 2026 | 3.45 | 3.45 | 3.45 | 3.45 | 0.00 | 0.00% | 0 |
| Oct 9, 2026 | 3.45 | 3.45 | 3.45 | 3.45 | -0.01 | -0.29% | 800 |
| Oct 8, 2026 | 3.46 | 3.46 | 3.46 | 3.46 | 0.00 | 0.00% | 0 |
| Oct 7, 2026 | 3.46 | 3.46 | 3.46 | 3.46 | -0.10 | -2.81% | 300 |
| Oct 6, 2026 | 3.56 | 3.57 | 3.56 | 3.56 | -0.01 | -0.28% | 9,000 |
| Oct 5, 2026 | 3.49 | 3.57 | 3.49 | 3.57 | +0.04 | +1.13% | 2,500 |
| Oct 2, 2026 | 3.50 | 3.53 | 3.49 | 3.53 | -0.06 | -1.67% | 7,900 |
| Oct 1, 2026 | 3.59 | 3.59 | 3.59 | 3.59 | -0.06 | -1.64% | 1,600 |
| Sep 30, 2026 | 3.65 | 3.65 | 3.65 | 3.65 | -0.06 | -1.62% | 300 |
| Sep 29, 2026 | 3.59 | 3.71 | 3.58 | 3.71 | +0.14 | +3.92% | 3,800 |
| Sep 28, 2026 | 3.53 | 3.57 | 3.53 | 3.57 | -0.03 | -0.83% | 2,400 |
| Sep 25, 2026 | 3.44 | 3.60 | 3.44 | 3.60 | +0.25 | +7.46% | 7,300 |
| Sep 24, 2026 | 3.35 | 3.39 | 3.33 | 3.35 | -0.07 | -2.05% | 3,400 |
| Sep 23, 2026 | 3.43 | 3.43 | 3.40 | 3.42 | 0.00 | 0.00% | 7,000 |
| Sep 22, 2026 | 3.40 | 3.42 | 3.35 | 3.42 | +0.01 | +0.29% | 9,600 |
| Sep 21, 2026 | 3.39 | 3.41 | 3.39 | 3.41 | +0.06 | +1.79% | 10,700 |
| Sep 18, 2026 | 3.35 | 3.35 | 3.29 | 3.35 | -0.10 | -2.90% | 2,300 |
| Sep 17, 2026 | 3.37 | 3.45 | 3.37 | 3.45 | +0.08 | +2.37% | 5,200 |
| Sep 16, 2026 | 3.37 | 3.37 | 3.37 | 3.37 | 0.00 | 0.00% | 200 |
| Sep 15, 2026 | 3.40 | 3.42 | 3.33 | 3.37 | -0.07 | -2.03% | 5,300 |
| Sep 14, 2026 | 3.40 | 3.44 | 3.40 | 3.44 | +0.04 | +1.18% | 400 |
| Sep 11, 2026 | 3.50 | 3.55 | 3.40 | 3.40 | -0.09 | -2.58% | 2,900 |
| Sep 10, 2026 | 3.58 | 3.60 | 3.47 | 3.49 | -0.11 | -3.06% | 21,300 |
| Sep 9, 2026 | 3.55 | 3.60 | 3.54 | 3.60 | 0.00 | 0.00% | 3,400 |
| Sep 8, 2026 | 3.63 | 3.65 | 3.60 | 3.60 | +0.03 | +0.84% | 7,200 |
| Sep 4, 2026 | 3.62 | 3.62 | 3.57 | 3.57 | -0.05 | -1.38% | 1,100 |
| Sep 3, 2026 | 3.54 | 3.62 | 3.54 | 3.62 | +0.12 | +3.43% | 2,300 |
| Sep 2, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | +0.06 | +1.74% | 200 |
| Sep 1, 2026 | 3.55 | 3.55 | 3.44 | 3.44 | -0.15 | -4.18% | 500 |
| Aug 31, 2026 | 3.65 | 3.65 | 3.56 | 3.59 | -0.06 | -1.64% | 9,900 |
| Aug 28, 2026 | 3.65 | 3.65 | 3.65 | 3.65 | +0.01 | +0.27% | 200 |
| Aug 27, 2026 | 3.65 | 3.65 | 3.63 | 3.64 | -0.04 | -1.09% | 9,300 |
| Aug 26, 2026 | 3.58 | 3.68 | 3.58 | 3.68 | +0.02 | +0.55% | 900 |
| Aug 25, 2026 | 3.70 | 3.70 | 3.64 | 3.66 | 0.00 | 0.00% | 4,700 |
| Aug 24, 2026 | 3.68 | 3.69 | 3.65 | 3.66 | -0.08 | -2.14% | 2,400 |
| Aug 21, 2026 | 3.60 | 3.74 | 3.60 | 3.74 | +0.16 | +4.47% | 18,000 |
| Aug 20, 2026 | 3.55 | 3.59 | 3.49 | 3.58 | +0.05 | +1.42% | 29,900 |
| Aug 19, 2026 | 3.54 | 3.55 | 3.53 | 3.53 | -0.05 | -1.40% | 1,800 |
| Aug 18, 2026 | 3.49 | 3.58 | 3.43 | 3.58 | +0.15 | +4.37% | 64,400 |
| Aug 17, 2026 | 3.34 | 3.43 | 3.34 | 3.43 | +0.12 | +3.63% | 5,200 |
| Aug 14, 2026 | 3.20 | 3.38 | 3.17 | 3.31 | +0.05 | +1.53% | 40,600 |
65 days, newest first. Daily bars as drawn on the RGLSF chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.