Free Trial

Regulus Resources (REG) Stock Chart & Stock Price History

→ 348 million Americans lives to END as we know it? (From The Oxford Club) (Ad)
Free REG Stock Alerts
C$1.74
+0.07 (+4.19%)
(As of 05/16/2024 05:19 PM ET)
Compare
Stock AnalysisChartHeadlinesInsider Trades

Regulus Resources Stock Price Performance

5 Day
Performance
+16.00%
1 Month
Performance
+15.23%
3 Month
Performance
+91.21%
6 Month
Performance
+171.88%
Year-To-Date
Performance
+46.22%
1 Year
Performance
+123.08%
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 InvestorPlace
Crypto Pioneer Says: “The last crypto bull market has begun.”
Right now, there’s over $6 trillion in potential investment money waiting on the sidelines. That means this crypto bull market has a lot more room to run before it comes close to being a bubble.
Click here if you’d like to learn more about these five cryptos…

REG Stock Chart for Friday, May, 17, 2024

REG Chart by TradingView

Regulus Resources Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
Shocking $16T Elon Musk Crypto Leak (Ad)

There’s all kinds of “signals” to follow when investing in cryptos. But there’s one signal you should pay attention to above all others: Venture capital firms. You want to follow venture capital money into cryptocurrencies before anyone gets word of what’s happening.

Click here for all the details…
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
02/28/2024C$0.90C$0.90C$0.90C$0.9015,800 shsC$112.06 million
02/27/2024C$0.90C$0.90C$0.90C$0.891,600 shsC$112.06 million
02/26/2024C$0.89C$0.90
+1.12%		C$0.92C$0.8946,256 shsC$112.06 million
02/23/2024C$0.90C$0.89
-1.11%		C$0.92C$0.8910,947 shsC$110.81 million
02/22/2024C$0.89C$0.90
+1.12%		C$0.92C$0.899,000 shsC$112.06 million
02/21/2024C$0.90C$0.89
-1.11%		C$0.89C$0.8910,309 shsC$110.81 million
02/20/2024C$0.91C$0.90
-1.10%		C$0.93C$0.9030,322 shsC$112.06 million
02/19/2024C$0.91C$0.91C$0.91C$0.908,998 shsC$113.30 million
02/16/2024C$0.90C$0.91
+1.11%		C$0.91C$0.908,998 shsC$113.30 million
02/15/2024C$0.90C$0.90C$0.93C$0.9047,000 shsC$112.06 million

Related Companies:
This page (CVE:REG) was last updated on 5/17/2024 by MarketBeat.com Staff

From Our Partners
348 million Americans lives to END as we know it?
The Oxford Club
Crypto Pioneer Says: “The last crypto bull market has begun.”
InvestorPlace
Gold Set to EXPLODE!
Gold Safe Exchange
Invest in the "Trojan Horse" of Alzheimer's Treatment
Behind the Markets
The Overlooked Retirement Asset You Probably Don’t Own
Crypto 101 Media
How Biden has already won 2024
Porter & Company
A once-in-a-century investment opportunity
Stansberry Research
Charles Payne Demystifies Options
Unstoppable Prosperity