Regis Resources Limited(RGRNF)
$4.43-0.13 (-2.89%)
RGRNF
Regis Resources Limited historical prices
$4.43
At close:-0.13 (-2.89%)
Regis Resources Limited (RGRNF) Historical Prices
23 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 4.57 | 4.57 | 4.43 | 4.43 | 4.43 | -2.89% | 6,700 | 7.10 |
| Nov 12, 2026 | 4.50 | 4.56 | 4.50 | 4.56 | 4.56 | -5.35% | 2,200 | 2.41 |
| Nov 11, 2026 | 4.74 | 4.82 | 4.74 | 4.82 | 4.82 | +3.77% | 2,874 | 3.16 |
| Nov 10, 2026 | 4.65 | 4.84 | 4.45 | 4.65 | 4.65 | -0.75% | 0 | 0.00 |
| Nov 09, 2026 | 4.78 | 4.98 | 4.57 | 4.78 | 4.78 | +2.03% | 0 | 0.00 |
| Nov 06, 2026 | 4.68 | 4.81 | 4.55 | 4.68 | 4.68 | -1.08% | 0 | 0.00 |
| Nov 05, 2026 | 4.73 | 4.73 | 4.73 | 4.73 | 4.73 | +7.67% | 710 | 0.73 |
| Nov 04, 2026 | 4.39 | 4.39 | 4.39 | 4.39 | 4.39 | +3.51% | 1,900 | 1.98 |
| Nov 03, 2026 | 4.15 | 4.25 | 4.15 | 4.25 | 4.25 | -2.53% | 572 | 0.59 |
| Nov 02, 2026 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | +2.47% | 190 | 0.19 |
| Oct 30, 2026 | 4.50 | 4.50 | 4.25 | 4.25 | 4.25 | -11.37% | 4,884 | 5.32 |
| Oct 29, 2026 | 4.80 | 5.01 | 4.58 | 4.80 | 4.80 | +4.69% | 0 | 0.00 |
| Oct 28, 2026 | 4.78 | 4.90 | 4.58 | 4.58 | 4.58 | -0.54% | 2,033 | 2.18 |
| Oct 27, 2026 | 4.61 | 4.96 | 4.25 | 4.61 | 4.61 | +1.66% | 0 | 0.00 |
| Oct 26, 2026 | 4.53 | 4.53 | 4.53 | 4.53 | 4.53 | +3.90% | 1,400 | 1.50 |
| Oct 23, 2026 | 4.60 | 4.60 | 4.35 | 4.36 | 4.36 | 0.00% | 0 | 0.00 |
| Oct 22, 2026 | 4.60 | 4.60 | 4.35 | 4.36 | 4.36 | -13.66% | 4,600 | 5.36 |
| Oct 21, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | +5.76% | 500 | 0.59 |
| Oct 20, 2026 | 4.78 | 4.95 | 4.60 | 4.78 | 4.78 | -3.54% | 0 | 0.00 |
| Oct 19, 2026 | 5.10 | 5.10 | 4.93 | 4.95 | 4.95 | -1.00% | 993 | 1.18 |
| Oct 16, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | +2.35% | 500 | 0.59 |
| Oct 15, 2026 | 4.89 | 5.17 | 4.60 | 4.89 | 4.89 | -1.81% | 0 | 0.00 |
| Oct 14, 2026 | 4.98 | 5.35 | 4.60 | 4.98 | 4.98 | -2.45% | 0 | 0.00 |
| Oct 13, 2026 | 4.99 | 5.20 | 4.99 | 5.10 | 5.10 | -1.92% | 2,100 | 1.98 |
| Oct 12, 2026 | 5.20 | 5.41 | 4.99 | 5.20 | 5.20 | 0.00% | 0 | 0.00 |
| Oct 09, 2026 | 5.10 | 5.20 | 5.10 | 5.20 | 5.20 | +3.59% | 1,250 | 1.19 |
| Oct 08, 2026 | 5.02 | 5.02 | 5.02 | 5.02 | 5.02 | +0.16% | 1,035 | 1.00 |
| Oct 07, 2026 | 5.01 | 5.01 | 5.01 | 5.01 | 5.01 | +0.24% | 300 | 0.29 |
| Oct 06, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | -4.31% | 200 | 0.19 |
| Oct 05, 2026 | 5.25 | 5.25 | 5.23 | 5.23 | 5.23 | +4.50% | 1,117 | 1.09 |
| Oct 02, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 0.00% | 0 | 0.00 |
| Oct 01, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | -5.21% | 280 | 0.27 |
| Sep 30, 2026 | 5.28 | 5.28 | 5.28 | 5.28 | 5.28 | +3.43% | 2,650 | 2.65 |
| Sep 29, 2026 | 5.10 | 5.20 | 5.00 | 5.10 | 5.10 | -2.56% | 0 | 0.00 |
| Sep 28, 2026 | 5.10 | 5.23 | 5.00 | 5.23 | 5.23 | -3.79% | 3,500 | 3.70 |
| Sep 25, 2026 | 5.44 | 5.44 | 5.44 | 5.44 | 5.44 | +0.09% | 330 | 0.31 |
| Sep 24, 2026 | 5.44 | 5.44 | 5.44 | 5.44 | 5.44 | -1.98% | 1,409 | 1.36 |
| Sep 23, 2026 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | -0.54% | 1,030 | 1.01 |
| Sep 22, 2026 | 5.58 | 6.04 | 5.11 | 5.58 | 5.58 | +0.45% | 0 | 0.00 |
| Sep 21, 2026 | 5.64 | 5.64 | 5.55 | 5.55 | 5.55 | +0.54% | 1,901 | 1.71 |
| Sep 18, 2026 | 5.52 | 5.52 | 5.52 | 5.52 | 5.52 | +0.09% | 211 | 0.19 |
| Sep 17, 2026 | 5.52 | 5.52 | 5.52 | 5.52 | 5.52 | +0.27% | 210 | 0.19 |
| Sep 16, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | +2.33% | 158 | 0.14 |
| Sep 15, 2026 | 5.38 | 5.80 | 4.95 | 5.38 | 5.38 | -0.46% | 0 | 0.00 |
| Sep 14, 2026 | 5.40 | 5.80 | 5.00 | 5.40 | 5.40 | +0.75% | 0 | 0.00 |
| Sep 11, 2026 | 5.38 | 5.38 | 5.35 | 5.36 | 5.36 | -12.68% | 2,986 | 2.49 |
| Sep 10, 2026 | 6.14 | 6.14 | 6.14 | 6.14 | 6.14 | +2.40% | 0 | 0.00 |
| Sep 09, 2026 | 6.14 | 6.14 | 6.14 | 6.14 | 5.99 | -1.22% | 175 | 0.15 |
| Sep 08, 2026 | 6.22 | 6.22 | 6.22 | 6.22 | 6.07 | 0.00% | 0 | 0.00 |
| Sep 07, 2026 | 6.22 | 6.22 | 6.22 | 6.22 | 6.07 | 0.00% | 0 | 0.00 |
