2m 2m 2m 2m 2m 2m 2m
Regis Resources (RGRNF)
OTC
$4.65-$0.10 (-2.11%)
Price as of Jun 03, 2026- N/AMarket Cap
- 34.39%1-Year Change
- GoldIndustry
Regis Resources (RGRNF)
$4.65-$0.10 (-2.11%)
- 1 Month-7.00%Low Price$4.31High Price$5.23
- 3 Months-25.96%Low Price$4.12High Price$6.28
- 1 Year+34.39%Low Price$2.34High Price$7.00
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
06/03/2026 | 4.49 | 4.65 | 4.47 | 4.65 | -2.11% | 1,310 |
06/02/2026 | 4.75 | 4.75 | 4.71 | 4.75 | +1.06% | 4,555 |
05/29/2026 | 4.70 | 4.70 | 4.70 | 4.70 | +9.05% | 22,000 |
05/28/2026 | 4.31 | 4.31 | 4.21 | 4.31 | -5.27% | 4,650 |
05/27/2026 | 4.55 | 4.55 | 4.55 | 4.55 | -3.19% | 200 |
05/26/2026 | 4.80 | 4.80 | 4.70 | 4.70 | +3.30% | 1,069 |
05/22/2026 | 4.60 | 4.60 | 4.55 | 4.55 | -5.21% | 3,200 |
05/21/2026 | 4.62 | 4.80 | 4.60 | 4.80 | +10.15% | 3,850 |
05/20/2026 | 4.50 | 4.55 | 4.27 | 4.36 | -8.26% | 10,865 |
05/19/2026 | 4.55 | 4.75 | 4.55 | 4.75 | -5.00% | 3,763 |
05/18/2026 | 4.97 | 5.00 | 4.75 | 5.00 | -2.25% | 3,958 |
05/14/2026 | 5.15 | 5.15 | 5.12 | 5.12 | -2.19% | 2,600 |
05/13/2026 | 5.20 | 5.23 | 5.17 | 5.23 | +3.56% | 9,430 |
05/12/2026 | 5.12 | 5.12 | 4.85 | 5.05 | +0.50% | 6,540 |
05/11/2026 | 5.13 | 5.14 | 5.02 | 5.03 | -2.05% | 4,760 |
05/08/2026 | 5.13 | 5.13 | 5.13 | 5.13 | +0.10% | 1,000 |
05/07/2026 | 4.85 | 5.13 | 4.85 | 5.13 | +3.54% | 1,330 |
05/06/2026 | 5.01 | 5.08 | 4.95 | 4.95 | -1.00% | 10,482 |
05/05/2026 | 5.24 | 5.24 | 5.00 | 5.00 | 0.00% | 1,480 |
05/04/2026 | 5.00 | 5.00 | 5.00 | 5.00 | -1.48% | 2,000 |
04/30/2026 | 5.08 | 5.08 | 5.08 | 5.08 | +1.50% | 140 |
04/28/2026 | 5.00 | 5.00 | 5.00 | 5.00 | -8.20% | 1,070 |
04/27/2026 | 5.48 | 5.50 | 5.45 | 5.45 | -0.52% | 4,422 |
04/24/2026 | 5.45 | 5.48 | 5.45 | 5.48 | +0.46% | 1,350 |
04/23/2026 | 5.45 | 5.45 | 5.45 | 5.45 | 0.00% | 1,200 |
04/22/2026 | 5.48 | 5.48 | 5.45 | 5.45 | -1.45% | 1,300 |
04/21/2026 | 5.42 | 5.53 | 5.42 | 5.53 | +1.47% | 11,770 |
04/20/2026 | 5.35 | 5.45 | 5.35 | 5.45 | -0.27% | 675 |
04/17/2026 | 5.50 | 5.50 | 5.47 | 5.47 | +2.92% | 12,272 |
04/16/2026 | 5.19 | 5.31 | 5.19 | 5.31 | -2.57% | 600 |
04/15/2026 | 5.23 | 5.45 | 5.23 | 5.45 | +5.99% | 250 |
04/14/2026 | 5.14 | 5.15 | 5.14 | 5.14 | -0.45% | 17,315 |
04/13/2026 | 4.93 | 5.19 | 4.93 | 5.17 | -1.62% | 28,222 |
04/10/2026 | 5.27 | 5.30 | 5.20 | 5.25 | -1.32% | 15,100 |
04/09/2026 | 5.48 | 5.48 | 5.32 | 5.32 | +9.69% | 849 |
04/06/2026 | 4.80 | 4.85 | 4.80 | 4.85 | +6.59% | 325 |
04/02/2026 | 4.63 | 4.80 | 4.55 | 4.55 | -13.03% | 1,980 |
04/01/2026 | 5.39 | 5.39 | 5.05 | 5.23 | +11.31% | 3,960 |
03/31/2026 | 4.80 | 4.96 | 4.64 | 4.70 | +6.82% | 3,360 |
03/30/2026 | 4.40 | 4.40 | 4.40 | 4.40 | +2.33% | 554 |
03/27/2026 | 4.30 | 4.30 | 4.30 | 4.30 | -2.71% | 2,622 |
03/25/2026 | 4.48 | 4.48 | 4.42 | 4.42 | +7.28% | 1,050 |
03/24/2026 | 4.18 | 4.19 | 4.12 | 4.12 | -2.60% | 1,739 |
03/23/2026 | 4.46 | 4.46 | 4.23 | 4.23 | -6.31% | 8,900 |
03/20/2026 | 4.40 | 4.52 | 4.40 | 4.52 | -0.77% | 1,092 |
03/19/2026 | 4.47 | 4.60 | 4.47 | 4.55 | -15.11% | 2,112 |
03/18/2026 | 5.10 | 5.36 | 4.94 | 5.36 | +5.30% | 2,680 |
03/17/2026 | 4.99 | 5.09 | 4.98 | 5.09 | +1.80% | 11,720 |
03/16/2026 | 5.33 | 5.33 | 4.92 | 5.00 | -6.44% | 3,993 |
03/13/2026 | 5.42 | 5.42 | 5.34 | 5.34 | -5.08% | 600 |
03/12/2026 | 5.63 | 5.63 | 5.63 | 5.63 | -0.02% | 267 |
03/10/2026 | 5.98 | 5.98 | 5.63 | 5.63 | -8.14% | 381 |
03/06/2026 | 6.27 | 6.27 | 6.13 | 6.13 | -2.39% | 660 |
03/05/2026 | 6.51 | 6.51 | 6.28 | 6.28 | -6.76% | 2,600 |
03/04/2026 | 6.79 | 6.79 | 6.74 | 6.74 | -3.79% | 663 |
03/02/2026 | 7.00 | 7.20 | 6.91 | 7.00 | +6.71% | 12,391 |
02/27/2026 | 6.57 | 6.57 | 6.56 | 6.56 | -0.30% | 10,035 |
02/26/2026 | 6.58 | 6.58 | 6.58 | 6.58 | -1.72% | 150 |
02/25/2026 | 6.70 | 6.70 | 6.70 | 6.70 | +7.98% | 200 |
02/24/2026 | 6.20 | 6.20 | 6.20 | 6.20 | +3.16% | 3,000 |
02/23/2026 | 6.01 | 6.01 | 6.01 | 6.01 | +5.07% | 336 |
02/18/2026 | 5.75 | 5.75 | 5.72 | 5.72 | -2.39% | 1,100 |
02/17/2026 | 5.86 | 6.20 | 5.86 | 5.86 | +4.00% | 288 |
02/09/2026 | 5.81 | 6.20 | 5.63 | 5.63 | +5.22% | 669 |
02/06/2026 | 5.36 | 5.36 | 5.36 | 5.36 | +5.00% | 1,050 |
02/02/2026 | 4.85 | 5.10 | 4.85 | 5.10 | -6.93% | 2,330 |
01/30/2026 | 5.48 | 5.48 | 5.48 | 5.48 | -0.36% | 1,100 |
01/29/2026 | 5.50 | 5.50 | 5.50 | 5.50 | -8.33% | 142 |
01/28/2026 | 5.49 | 6.00 | 5.49 | 6.00 | +5.82% | 1,800 |
01/26/2026 | 5.96 | 5.96 | 5.67 | 5.67 | +6.98% | 582 |
01/23/2026 | 5.70 | 5.80 | 5.30 | 5.30 | +3.92% | 3,399 |
01/22/2026 | 5.10 | 5.10 | 5.10 | 5.10 | +4.29% | 749 |
01/20/2026 | 4.89 | 4.89 | 4.89 | 4.89 | -4.86% | 540 |
01/14/2026 | 5.14 | 5.14 | 5.14 | 5.14 | -2.03% | 4,038 |
01/12/2026 | 5.25 | 5.25 | 5.25 | 5.25 | +3.18% | 350 |
01/09/2026 | 5.38 | 5.40 | 5.09 | 5.09 | -5.13% | 1,025 |
01/07/2026 | 4.80 | 5.36 | 4.80 | 5.36 | +6.14% | 3,000 |
01/05/2026 | 4.64 | 5.05 | 4.64 | 5.05 | +1.41% | 1,203 |
12/31/2025 | 4.98 | 4.98 | 4.98 | 4.98 | -1.58% | 5,736 |
12/30/2025 | 5.54 | 5.54 | 4.68 | 5.06 | -1.84% | 1,940 |
12/26/2025 | 5.16 | 5.16 | 5.16 | 5.16 | +0.88% | 1,651 |
12/24/2025 | 5.57 | 5.57 | 5.11 | 5.11 | +4.18% | 1,800 |
12/23/2025 | 5.05 | 5.05 | 4.91 | 4.91 | +11.73% | 925 |
12/10/2025 | 4.39 | 4.39 | 4.39 | 4.39 | -9.20% | 650 |
12/09/2025 | 4.84 | 4.84 | 4.84 | 4.84 | +4.20% | 882 |
12/08/2025 | 4.64 | 4.64 | 4.64 | 4.64 | -0.11% | 1,100 |
12/04/2025 | 4.68 | 4.68 | 4.65 | 4.65 | -2.00% | 777 |
12/03/2025 | 4.60 | 5.25 | 4.60 | 4.74 | +8.22% | 3,412 |
11/24/2025 | 4.50 | 4.50 | 4.38 | 4.38 | +2.10% | 282 |
11/21/2025 | 4.28 | 4.33 | 4.28 | 4.29 | -4.24% | 3,201 |
11/18/2025 | 4.48 | 4.48 | 4.48 | 4.48 | +4.43% | 100 |
11/17/2025 | 4.80 | 4.80 | 4.29 | 4.29 | -4.67% | 400 |
11/14/2025 | 4.50 | 4.50 | 4.50 | 4.50 | +0.90% | 2,000 |
11/12/2025 | 4.38 | 4.61 | 4.38 | 4.46 | +3.72% | 2,977 |
11/11/2025 | 4.36 | 4.36 | 4.19 | 4.30 | +4.88% | 3,349 |
11/10/2025 | 4.30 | 4.38 | 4.10 | 4.10 | 0.00% | 6,380 |
11/07/2025 | 4.10 | 4.10 | 4.10 | 4.10 | +2.50% | 3,000 |
11/06/2025 | 4.00 | 4.00 | 4.00 | 4.00 | +2.56% | 4,750 |
11/05/2025 | 3.90 | 4.00 | 3.90 | 3.90 | 0.00% | 6,500 |
11/04/2025 | 4.05 | 4.05 | 3.90 | 3.90 | +1.56% | 6,012 |