Regulus Resources (REG) Stock Chart & Stock Price History → This Apple-like Innovator is Revolutionizing Healthcare (From Wall Street Star) (Ad) Free REG Stock Alerts C$2.06 +0.06 (+3.00%) (As of 05:23 PM ET) Add Compare Share Share ChartStock AnalysisChartHeadlinesInsider TradesStock AnalysisChartHeadlinesInsider Trades Regulus Resources Stock Price Performance5 Day Performance+8.42%1 Month Performance+32.05%3 Month Performance+128.89%6 Month Performance+178.38%Year-To-Date Performance+73.11%1 Year Performance+160.76% 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 Email Address Ad MarketBeatRE: Your account statusYour $200 MarketBeat account credit expires in less than twelve hours. Upgrade to MarketBeat All Access today and save $200 on your 2024-2025 MarketBeat premium subscription.Claim My Discount REG Stock Chart for Tuesday, May, 28, 2024 REG Chart by TradingView Regulus Resources Share Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization05/27/2024C$1.99C$2.00+0.50%C$2.07C$2.0050,638 shsC$249.02 million05/24/2024C$1.90C$1.99+4.74%C$2.00C$1.9043,987 shsC$247.78 million05/23/2024C$1.81C$1.90+4.97%C$2.05C$1.84121,470 shsC$236.57 million05/22/2024C$1.77C$1.81+2.26%C$1.81C$1.7569,447 shsC$225.36 million05/21/2024C$1.72C$1.77+2.91%C$1.77C$1.7360,027 shsC$220.38 million05/20/2024C$1.72C$1.72C$1.76C$1.6817,384 shsC$214.16 million Get the Latest News and Ratings for REG and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Regulus Resources and its competitors with MarketBeat's FREE daily newsletter. 05/17/2024C$1.74C$1.72-1.15%C$1.76C$1.6817,384 shsC$214.16 million05/16/2024C$1.67C$1.74+4.19%C$1.76C$1.6599,217 shsC$216.65 million05/15/2024C$1.56C$1.67+7.05%C$1.68C$1.5697,602 shsC$207.93 million05/14/2024C$1.59C$1.56-1.89%C$1.59C$1.5330,379 shsC$194.24 million05/13/2024C$1.50C$1.59+6.00%C$1.59C$1.5220,677 shsC$197.97 million05/10/2024C$1.49C$1.50+0.67%C$1.51C$1.4826,100 shsC$186.77 million05/09/2024C$1.48C$1.49+0.68%C$1.49C$1.474,114 shsC$185.52 million05/08/2024C$1.48C$1.48C$1.49C$1.46300 shsC$184.28 million05/07/2024C$1.52C$1.48-2.63%C$1.49C$1.489,880 shsC$184.28 million05/06/2024C$1.49C$1.52+2.01%C$1.52C$1.4823,725 shsC$189.26 million05/03/2024C$1.49C$1.49C$1.49C$1.4714,452 shsC$185.52 million05/02/2024C$1.52C$1.49-1.97%C$1.50C$1.4821,659 shsC$185.52 million05/01/2024C$1.55C$1.52-1.94%C$1.53C$1.5173,943 shsC$189.26 million04/30/2024C$1.57C$1.55-1.27%C$1.57C$1.5130,485 shsC$192.99 million04/29/2024C$1.56C$1.57+0.64%C$1.62C$1.5516,910 shsC$195.48 million04/26/2024C$1.56C$1.56C$1.59C$1.5613,000 shsC$194.24 million04/25/2024C$1.55C$1.56+0.65%C$1.56C$1.536,694 shsC$194.24 million04/24/2024C$1.59C$1.55-2.52%C$1.55C$1.5033,750 shsC$192.99 million04/23/2024C$1.60C$1.59-0.63%C$1.60C$1.5544,514 shsC$197.97 million04/22/2024C$1.58C$1.60+1.27%C$1.62C$1.5852,760 shsC$199.22 million04/19/2024C$1.54C$1.58+2.60%C$1.62C$1.5551,744 shsC$196.73 million04/18/2024C$1.46C$1.54+5.48%C$1.58C$1.5052,758 shsC$191.75 million04/17/2024C$1.51C$1.46-3.31%C$1.53C$1.45118,700 shsC$181.79 million04/16/2024C$1.56C$1.51-3.21%C$1.57C$1.5035,621 shsC$188.01 million04/15/2024C$1.56C$1.56C$1.59C$1.5414,200 shsC$194.24 million04/12/2024C$1.55C$1.56+0.65%C$1.60C$1.5543,314 shsC$194.24 million04/11/2024C$1.59C$1.55-2.52%C$1.59C$1.5233,860 shsC$192.99 million04/10/2024C$1.53C$1.59+3.92%C$1.59C$1.4940,026 shsC$197.97 million04/09/2024C$1.48C$1.53+3.38%C$1.57C$1.4912,450 shsC$190.50 million04/08/2024C$1.54C$1.48-3.90%C$1.55C$1.4893,776 shsC$184.28 million04/05/2024C$1.51C$1.54+1.99%C$1.59C$1.5252,806 shsC$191.75 million04/04/2024C$1.54C$1.51-1.95%C$1.60C$1.4461,509 shsC$188.01 million04/03/2024C$1.46C$1.54+5.48%C$1.54C$1.4933,785 shsC$191.75 million04/02/2024C$1.45C$1.46+0.69%C$1.51C$1.4460,455 shsC$181.79 millionThree basic steps to building the Ultimate Dividend Portfolio. (Ad)There are three basic steps to building the Ultimate Dividend Portfolio. Step #1 is to Get The High Yields! So an index fund like the SPY, paying only 1.5% a year, isn’t going to cut it. But a company like Altria Group (MO) will.Click here to get them (for Free).04/01/2024C$1.42C$1.45+2.11%C$1.45C$1.4034,104 shsC$180.54 million03/29/2024C$1.42C$1.42C$1.45C$1.4126,527 shsC$176.80 million03/28/2024C$1.39C$1.42+2.16%C$1.45C$1.4126,527 shsC$176.80 million03/27/2024C$1.38C$1.39+0.72%C$1.39C$1.3726,400 shsC$173.07 million03/26/2024C$1.34C$1.38+2.99%C$1.41C$1.3542,305 shsC$171.82 million03/25/2024C$1.32C$1.34+1.52%C$1.36C$1.2926,100 shsC$166.84 million03/22/2024C$1.30C$1.32+1.54%C$1.34C$1.3294,070 shsC$164.35 million03/21/2024C$1.26C$1.30+3.17%C$1.34C$1.2871,048 shsC$161.86 million03/20/2024C$1.27C$1.26-0.79%C$1.33C$1.2675,311 shsC$156.88 million03/19/2024C$1.34C$1.27-5.22%C$1.38C$1.25320,730 shsC$158.13 million03/18/2024C$1.12C$1.34+19.64%C$1.35C$1.14287,198 shsC$166.84 million03/15/2024C$1.07C$1.12+4.67%C$1.14C$1.08134,803 shsC$139.45 million03/14/2024C$1.08C$1.07-0.93%C$1.08C$1.0517,100 shsC$133.23 million03/13/2024C$1.08C$1.08C$1.08C$0.9989,177 shsC$134.47 million03/12/2024C$0.91C$1.08+18.68%C$1.09C$0.93117,689 shsC$134.47 million03/11/2024C$0.91C$0.91C$0.93C$0.90144,296 shsC$113.30 million03/08/2024C$0.91C$0.91C$0.91C$0.9021,500 shsC$113.30 million03/07/2024C$0.91C$0.91+0.55%C$0.91C$0.90149,473 shsC$113.30 million03/06/2024C$0.89C$0.91+1.69%C$0.92C$0.9065,500 shsC$112.68 million03/05/2024C$0.90C$0.89-1.11%C$0.90C$0.8927,195 shsC$110.81 million03/04/2024C$0.91C$0.90-1.10%C$0.91C$0.9069,326 shsC$112.06 million03/01/2024C$0.90C$0.91+1.11%C$0.91C$0.9016,800 shsC$113.30 million02/29/2024C$0.90C$0.90C$0.91C$0.9086,223 shsC$112.06 million02/28/2024C$0.90C$0.90C$0.90C$0.9015,800 shsC$112.06 million02/27/2024C$0.90C$0.90C$0.90C$0.891,600 shsC$112.06 million Related Companies: American Lithium Stock Price Chart Critical Elements Lithium Stock Price Chart Forsys Metals Stock Price Chart Adventus Mining Stock Price Chart Northern Dynasty Minerals Stock Price Chart Sierra Metals Stock Price Chart Frontier Lithium Stock Price Chart Almonty Industries Stock Price Chart Freegold Ventures Stock Price Chart Fireweed Metals Stock Price Chart Receive REG Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Regulus Resources and its competitors with MarketBeat's FREE daily newsletter. This page (CVE:REG) was last updated on 5/28/2024 by MarketBeat.com Staff From Our PartnersThe #1 Crypto That You Don’t Own… YetCrypto 101 MediaWARNING about the death of the U.S. dollar…Colonial MetalsExposed: 10 CENT Crypto to Explode May 20th?True Market InsidersWall Street Legend Warns: "A Strange Day Is Coming to America"Chaikin AnalyticsHe Is Giving Away BitcoinCrypto Swap ProfitsElon’s New Device is About to Shock the WorldInvestorPlaceDigitizing the $11T commodities sector with one tiny stockResource Stock DigestTim Sykes’ Urgent Trade Alert: “Make this move now”Timothy Sykes Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Regulus Resources Inc. Please log in to your account or sign up in order to add this asset to your watchlist. Get 30 Days of MarketBeat All Access Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools: Best-in-Class Portfolio Monitoring View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio. Stock Ideas and Recommendations Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report. Advanced Stock Screeners and Research Tools Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis. Start Your 30-Day Free Trial Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.