Free Trial

Regulus Resources (REG) Stock Chart & Stock Price History

→ “This will be one of the biggest revolutions ever.” - NVIDIA CEO (From Behind the Markets) (Ad)
Free REG Stock Alerts
C$1.98
-0.02 (-1.00%)
(As of 05/31/2024 05:24 PM ET)
Compare
Stock AnalysisChartHeadlinesInsider Trades

Regulus Resources Stock Price Performance

5 Day
Performance
-1.00%
1 Month
Performance
+30.26%
3 Month
Performance
+117.58%
6 Month
Performance
+167.57%
Year-To-Date
Performance
+66.39%
1 Year
Performance
+153.85%
Receive REG Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Regulus Resources and its competitors with MarketBeat's FREE daily newsletter

Ad Porter & Company
This military-backed stock “owns” AI market
The AI boom is just getting started. And the real wealth has still to be made…
You must read this new presentation from Porter Stansberry.

REG Stock Chart for Saturday, June, 1, 2024

REG Chart by TradingView

Regulus Resources Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/31/2024C$2.00C$1.98
-1.00%		C$2.00C$1.9821,979 shsC$246.53 million
05/30/2024C$2.09C$2.00
-4.31%		C$2.09C$1.9858,083 shsC$249.02 million
05/29/2024C$2.06C$2.09
+1.46%		C$2.09C$2.0433,771 shsC$260.23 million
05/28/2024C$2.00C$2.06
+3.00%		C$2.10C$2.0357,952 shsC$256.49 million
05/27/2024C$1.99C$2.00
+0.50%		C$2.07C$2.0050,638 shsC$249.02 million
05/24/2024C$1.90C$1.99
+4.74%		C$2.00C$1.9043,987 shsC$247.78 million
05/23/2024C$1.81C$1.90
+4.97%		C$2.05C$1.84121,470 shsC$236.57 million
05/22/2024C$1.77C$1.81
+2.26%		C$1.81C$1.7569,447 shsC$225.36 million
05/21/2024C$1.72C$1.77
+2.91%		C$1.77C$1.7360,027 shsC$220.38 million
05/20/2024C$1.72C$1.72C$1.76C$1.6817,384 shsC$214.16 million
05/17/2024C$1.74C$1.72
-1.15%		C$1.76C$1.6817,384 shsC$214.16 million
05/16/2024C$1.67C$1.74
+4.19%		C$1.76C$1.6599,217 shsC$216.65 million
05/15/2024C$1.56C$1.67
+7.05%		C$1.68C$1.5697,602 shsC$207.93 million
05/14/2024C$1.59C$1.56
-1.89%		C$1.59C$1.5330,379 shsC$194.24 million
05/13/2024C$1.50C$1.59
+6.00%		C$1.59C$1.5220,677 shsC$197.97 million
05/10/2024C$1.49C$1.50
+0.67%		C$1.51C$1.4826,100 shsC$186.77 million
05/09/2024C$1.48C$1.49
+0.68%		C$1.49C$1.474,114 shsC$185.52 million
05/08/2024C$1.48C$1.48C$1.49C$1.46300 shsC$184.28 million
05/07/2024C$1.52C$1.48
-2.63%		C$1.49C$1.489,880 shsC$184.28 million
05/06/2024C$1.49C$1.52
+2.01%		C$1.52C$1.4823,725 shsC$189.26 million
05/03/2024C$1.49C$1.49C$1.49C$1.4714,452 shsC$185.52 million
05/02/2024C$1.52C$1.49
-1.97%		C$1.50C$1.4821,659 shsC$185.52 million
05/01/2024C$1.55C$1.52
-1.94%		C$1.53C$1.5173,943 shsC$189.26 million
04/30/2024C$1.57C$1.55
-1.27%		C$1.57C$1.5130,485 shsC$192.99 million
04/29/2024C$1.56C$1.57
+0.64%		C$1.62C$1.5516,910 shsC$195.48 million
04/26/2024C$1.56C$1.56C$1.59C$1.5613,000 shsC$194.24 million
04/25/2024C$1.55C$1.56
+0.65%		C$1.56C$1.536,694 shsC$194.24 million
04/24/2024C$1.59C$1.55
-2.52%		C$1.55C$1.5033,750 shsC$192.99 million
04/23/2024C$1.60C$1.59
-0.63%		C$1.60C$1.5544,514 shsC$197.97 million
04/22/2024C$1.58C$1.60
+1.27%		C$1.62C$1.5852,760 shsC$199.22 million
04/19/2024C$1.54C$1.58
+2.60%		C$1.62C$1.5551,744 shsC$196.73 million
04/18/2024C$1.46C$1.54
+5.48%		C$1.58C$1.5052,758 shsC$191.75 million
04/17/2024C$1.51C$1.46
-3.31%		C$1.53C$1.45118,700 shsC$181.79 million
04/16/2024C$1.56C$1.51
-3.21%		C$1.57C$1.5035,621 shsC$188.01 million
04/15/2024C$1.56C$1.56C$1.59C$1.5414,200 shsC$194.24 million
04/12/2024C$1.55C$1.56
+0.65%		C$1.60C$1.5543,314 shsC$194.24 million
04/11/2024C$1.59C$1.55
-2.52%		C$1.59C$1.5233,860 shsC$192.99 million
04/10/2024C$1.53C$1.59
+3.92%		C$1.59C$1.4940,026 shsC$197.97 million
04/09/2024C$1.48C$1.53
+3.38%		C$1.57C$1.4912,450 shsC$190.50 million
04/08/2024C$1.54C$1.48
-3.90%		C$1.55C$1.4893,776 shsC$184.28 million
Warren Buffett, Jeff Bezos, Michael Bloomberg, & 48 Members of Congress Are Buying ONE Sector… (Ad)

Why are Warren Buffett, Jeff Bezos, Michael Bloomberg, “The Walmart Family”, Bill Gates, and 48 members of Congress shifting their stocks in a frenzy? And why are they all piling into ONE unique corner of the market…

Click here for the details
04/05/2024C$1.51C$1.54
+1.99%		C$1.59C$1.5252,806 shsC$191.75 million
04/04/2024C$1.54C$1.51
-1.95%		C$1.60C$1.4461,509 shsC$188.01 million
04/03/2024C$1.46C$1.54
+5.48%		C$1.54C$1.4933,785 shsC$191.75 million
04/02/2024C$1.45C$1.46
+0.69%		C$1.51C$1.4460,455 shsC$181.79 million
04/01/2024C$1.42C$1.45
+2.11%		C$1.45C$1.4034,104 shsC$180.54 million
03/29/2024C$1.42C$1.42C$1.45C$1.4126,527 shsC$176.80 million
03/28/2024C$1.39C$1.42
+2.16%		C$1.45C$1.4126,527 shsC$176.80 million
03/27/2024C$1.38C$1.39
+0.72%		C$1.39C$1.3726,400 shsC$173.07 million
03/26/2024C$1.34C$1.38
+2.99%		C$1.41C$1.3542,305 shsC$171.82 million
03/25/2024C$1.32C$1.34
+1.52%		C$1.36C$1.2926,100 shsC$166.84 million
03/22/2024C$1.30C$1.32
+1.54%		C$1.34C$1.3294,070 shsC$164.35 million
03/21/2024C$1.26C$1.30
+3.17%		C$1.34C$1.2871,048 shsC$161.86 million
03/20/2024C$1.27C$1.26
-0.79%		C$1.33C$1.2675,311 shsC$156.88 million
03/19/2024C$1.34C$1.27
-5.22%		C$1.38C$1.25320,730 shsC$158.13 million
03/18/2024C$1.12C$1.34
+19.64%		C$1.35C$1.14287,198 shsC$166.84 million
03/15/2024C$1.07C$1.12
+4.67%		C$1.14C$1.08134,803 shsC$139.45 million
03/14/2024C$1.08C$1.07
-0.93%		C$1.08C$1.0517,100 shsC$133.23 million
03/13/2024C$1.08C$1.08C$1.08C$0.9989,177 shsC$134.47 million
03/12/2024C$0.91C$1.08
+18.68%		C$1.09C$0.93117,689 shsC$134.47 million
03/11/2024C$0.91C$0.91C$0.93C$0.90144,296 shsC$113.30 million
03/08/2024C$0.91C$0.91C$0.91C$0.9021,500 shsC$113.30 million
03/07/2024C$0.91C$0.91
+0.55%		C$0.91C$0.90149,473 shsC$113.30 million
03/06/2024C$0.89C$0.91
+1.69%		C$0.92C$0.9065,500 shsC$112.68 million
03/05/2024C$0.90C$0.89
-1.11%		C$0.90C$0.8927,195 shsC$110.81 million
03/04/2024C$0.91C$0.90
-1.10%		C$0.91C$0.9069,326 shsC$112.06 million
03/01/2024C$0.90C$0.91
+1.11%		C$0.91C$0.9016,800 shsC$113.30 million
02/29/2024C$0.90C$0.90C$0.91C$0.9086,223 shsC$112.06 million

Related Companies:
This page (CVE:REG) was last updated on 6/1/2024 by MarketBeat.com Staff

From Our Partners
The #1 Crypto That You Don’t Own… Yet
Crypto 101 Media
Biden Nomination CANCELED?
The Freeport Society
Claim Your Complimentary Bitcoin Reward
Crypto Swap Profits
Trump’s Gift Could Unleash $51 Billion in New Wealth
Wealthpin Pro
Dems have chosen Biden replacement?
Paradigm Press
Shocking: One AI startup's revenue could surge 4,735%
Manward Press
Must-See: Elon’s New Invention is Absolutely Insane
InvestorPlace
Nvidia is about to pass Apple
Weiss Ratings