Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Share Name | Share Symbol | Market | Type |
|---|---|---|---|
| Regulus Resources Inc | TSXV:REG | TSX Venture | Common Stock |
| Price Change | % Change | Share Price | Bid Price | Offer Price | |
|---|---|---|---|---|---|
| 0.12 | 5.63% | 2.25 | 2.15 | 2.25 |
| High Price | Low Price | Open Price | Shares Traded | Last Trade |
|---|---|---|---|---|
| 2.25 | 2.14 | 2.15 | 74,363 | 20:00:14 |
| Date | Share Price | Share Price Change | Share Price % Change | Low Price | High Price | Shares Traded |
|---|---|---|---|---|---|---|
| 25 Mar 2025 | 2.25 | 0.12 | 5.63% | 2.14 | 2.25 | 74,363 |
| 24 Mar 2025 | 2.13 | 0.02 | 0.95% | 2.09 | 2.15 | 35,590 |
| 21 Mar 2025 | 2.11 | -0.02 | -0.94% | 2.07 | 2.11 | 20,425 |
| 20 Mar 2025 | 2.13 | 0.04 | 1.91% | 2.06 | 2.13 | 19,725 |
| 19 Mar 2025 | 2.09 | 0.01 | 0.48% | 2.03 | 2.10 | 47,435 |
| 18 Mar 2025 | 2.08 | 0.03 | 1.46% | 2.05 | 2.15 | 78,300 |
| 17 Mar 2025 | 2.05 | 0.00 | 0.00% | 2.03 | 2.05 | 38,489 |
| 14 Mar 2025 | 2.05 | 0.02 | 0.99% | 2.00 | 2.09 | 74,467 |
| 13 Mar 2025 | 2.03 | -0.03 | -1.46% | 1.99 | 2.05 | 37,550 |
| 12 Mar 2025 | 2.06 | -0.01 | -0.48% | 2.00 | 2.08 | 5,611 |
| 11 Mar 2025 | 2.07 | 0.04 | 1.97% | 2.01 | 2.09 | 36,400 |
| 10 Mar 2025 | 2.03 | -0.01 | -0.49% | 2.02 | 2.04 | 12,100 |
| 07 Mar 2025 | 2.04 | -0.03 | -1.45% | 2.04 | 2.08 | 17,746 |
| 06 Mar 2025 | 2.07 | 0.03 | 1.47% | 2.05 | 2.09 | 5,000 |
| 05 Mar 2025 | 2.04 | 0.05 | 2.51% | 2.02 | 2.04 | 3,000 |
| 04 Mar 2025 | 1.99 | -0.03 | -1.49% | 1.90 | 1.99 | 48,304 |
| 03 Mar 2025 | 2.02 | -0.06 | -2.88% | 2.02 | 2.05 | 7,650 |
| 28 Feb 2025 | 2.08 | 0.08 | 4.00% | 2.03 | 2.09 | 9,750 |
| 27 Feb 2025 | 2.00 | 0.05 | 2.56% | 1.90 | 2.01 | 35,707 |
| 26 Feb 2025 | 1.95 | 0.01 | 0.52% | 1.94 | 1.97 | 47,652 |
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 2.05 | 2.25 | 2.03 | 2.10 | 40,295 | 0.20 | 9.76% |
| 1 Month | 2.04 | 2.25 | 1.90 | 2.04 | 31,353 | 0.21 | 10.29% |
| 3 Months | 2.00 | 2.43 | 1.90 | 2.12 | 29,419 | 0.25 | 12.50% |
| 6 Months | 2.02 | 2.43 | 1.85 | 2.08 | 23,879 | 0.23 | 11.39% |
| 1 Year | 1.29 | 2.45 | 1.29 | 1.92 | 26,067 | 0.96 | 74.42% |
| 3 Years | 1.15 | 2.45 | 0.60 | 1.18 | 32,411 | 1.10 | 95.65% |
| 5 Years | 0.62 | 2.45 | 0.54 | 1.06 | 56,115 | 1.63 | 262.90% |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
Support: +44 (0) 203 8794 460 | support@advfn.com
By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions
Hot Features
Premium
