2m 2m 2m 2m 2m 2m 2m
Regis Resources (RGRNF)
OTC
$6.05+$0.03 (+0.50%)
Price as of Aug 21, 2026- N/AMarket Cap
- 118.41%1-Year Change
- GoldIndustry
Regis Resources (RGRNF)
$6.05+$0.03 (+0.50%)
- 1 Month+57.14%Low Price$4.25High Price$6.05
- 3 Months+26.04%Low Price$3.85High Price$6.05
- 1 Year+118.41%Low Price$2.87High Price$7.00
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
08/21/2026 | 6.40 | 6.40 | 6.05 | 6.05 | +0.50% | 2,896 |
08/20/2026 | 6.02 | 6.02 | 6.02 | 6.02 | +7.50% | 549 |
08/19/2026 | 5.60 | 5.60 | 5.60 | 5.60 | +4.67% | 630 |
08/18/2026 | 5.35 | 5.35 | 5.35 | 5.35 | -4.71% | 270 |
08/17/2026 | 5.62 | 5.62 | 5.62 | 5.62 | +9.03% | 270 |
08/14/2026 | 5.19 | 5.19 | 4.80 | 5.15 | -3.74% | 2,592 |
08/13/2026 | 5.30 | 5.53 | 5.30 | 5.35 | +0.94% | 888 |
08/11/2026 | 5.30 | 5.30 | 5.30 | 5.30 | +0.65% | 1,361 |
08/10/2026 | 5.25 | 5.27 | 5.25 | 5.27 | +1.46% | 2,176 |
08/07/2026 | 5.12 | 5.19 | 5.12 | 5.19 | +6.12% | 1,560 |
08/06/2026 | 4.96 | 4.96 | 4.89 | 4.89 | +1.89% | 1,199 |
08/05/2026 | 4.93 | 4.93 | 4.80 | 4.80 | +10.47% | 1,400 |
08/04/2026 | 4.35 | 4.35 | 4.35 | 4.35 | +2.24% | 250 |
08/03/2026 | 4.25 | 4.25 | 4.25 | 4.25 | -4.71% | 2,887 |
07/31/2026 | 4.46 | 4.46 | 4.46 | 4.46 | -2.83% | 150 |
07/29/2026 | 4.55 | 4.59 | 4.55 | 4.59 | +2.00% | 1,290 |
07/22/2026 | 4.50 | 4.50 | 4.50 | 4.50 | +16.88% | 310 |
07/21/2026 | 4.19 | 4.19 | 3.85 | 3.85 | -6.55% | 750 |
07/20/2026 | 3.76 | 4.30 | 3.76 | 4.12 | +2.33% | 8,083 |
07/17/2026 | 4.20 | 4.20 | 4.01 | 4.03 | -5.27% | 6,106 |
07/16/2026 | 4.47 | 4.47 | 4.25 | 4.25 | -9.96% | 1,550 |
07/14/2026 | 4.70 | 4.72 | 4.70 | 4.72 | +1.51% | 664 |
07/10/2026 | 4.65 | 4.65 | 4.65 | 4.65 | +4.49% | 1,000 |
07/08/2026 | 4.46 | 4.46 | 4.45 | 4.45 | -7.46% | 250 |
07/07/2026 | 4.81 | 4.81 | 4.81 | 4.81 | +2.31% | 790 |
07/06/2026 | 5.05 | 5.05 | 4.70 | 4.70 | +11.90% | 417 |
06/30/2026 | 4.30 | 4.30 | 4.14 | 4.20 | -8.10% | 7,295 |
06/29/2026 | 4.57 | 4.57 | 4.57 | 4.57 | -0.65% | 250 |
06/25/2026 | 4.60 | 4.68 | 4.60 | 4.60 | +4.55% | 4,234 |
06/24/2026 | 4.30 | 4.40 | 4.30 | 4.40 | -3.72% | 3,340 |
06/23/2026 | 4.57 | 4.57 | 4.57 | 4.57 | -6.83% | 1,000 |
06/18/2026 | 4.90 | 4.90 | 4.90 | 4.90 | +6.63% | 1,225 |
06/17/2026 | 5.00 | 5.15 | 4.60 | 4.60 | +4.55% | 6,570 |
06/16/2026 | 4.40 | 4.40 | 4.40 | 4.40 | -2.22% | 200 |
06/15/2026 | 4.50 | 4.50 | 4.50 | 4.50 | +13.35% | 232 |
06/12/2026 | 3.67 | 3.97 | 3.67 | 3.97 | -2.70% | 500 |
06/11/2026 | 4.08 | 4.08 | 4.08 | 4.08 | +4.62% | 151 |
06/10/2026 | 3.81 | 3.91 | 3.81 | 3.90 | -4.88% | 5,420 |
06/09/2026 | 4.10 | 4.10 | 4.10 | 4.10 | 0.00% | 300 |
06/05/2026 | 4.28 | 4.35 | 4.07 | 4.10 | -11.83% | 4,595 |
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 |