UK markets closed
NIKKEI 225
38,236.07 -37.98 (-0.10%) HANG SENG
18,207.13 +444.10 (+2.50%) CRUDE OIL
79.00 0.00 (0.00%) GOLD FUTURES
2,311.50 +0.50 (+0.02%) DOW
38,225.66 +322.37 (+0.85%) Bitcoin GBP
46,970.79 +1,188.02 (+2.59%)
Regis Resources Limited (RGRNF)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
At close: 10:53AM EDT
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 01 May 2024 | 1.4300 | 1.4300 | 1.4300 | 1.4300 | 1.4300 | - |
| 30 Apr 2024 | 1.4300 | 1.4300 | 1.4300 | 1.4300 | 1.4300 | - |
| 29 Apr 2024 | 1.4300 | 1.4300 | 1.4300 | 1.4300 | 1.4300 | - |
| 26 Apr 2024 | 1.4300 | 1.4300 | 1.4300 | 1.4300 | 1.4300 | 100 |
| 25 Apr 2024 | 1.4200 | 1.4200 | 1.3800 | 1.3800 | 1.3800 | 1,100 |
| 24 Apr 2024 | 1.4300 | 1.4300 | 1.4300 | 1.4300 | 1.4300 | - |
| 23 Apr 2024 | 1.4300 | 1.4300 | 1.4300 | 1.4300 | 1.4300 | - |
| 22 Apr 2024 | 1.4300 | 1.4300 | 1.4300 | 1.4300 | 1.4300 | - |
| 19 Apr 2024 | 1.4300 | 1.4300 | 1.4300 | 1.4300 | 1.4300 | - |
| 18 Apr 2024 | 1.4300 | 1.4300 | 1.4300 | 1.4300 | 1.4300 | - |
| 17 Apr 2024 | 1.4300 | 1.4300 | 1.4300 | 1.4300 | 1.4300 | - |
| 16 Apr 2024 | 1.4300 | 1.4300 | 1.4300 | 1.4300 | 1.4300 | - |
| 15 Apr 2024 | 1.4300 | 1.4300 | 1.4300 | 1.4300 | 1.4300 | 500 |
| 12 Apr 2024 | 1.4000 | 1.4500 | 1.4000 | 1.4500 | 1.4500 | 3,900 |
| 11 Apr 2024 | 1.3800 | 1.4200 | 1.3600 | 1.3700 | 1.3700 | 2,500 |
| 10 Apr 2024 | 1.3600 | 1.3600 | 1.3600 | 1.3600 | 1.3600 | - |
| 09 Apr 2024 | 1.3600 | 1.3600 | 1.3600 | 1.3600 | 1.3600 | - |
| 08 Apr 2024 | 1.3800 | 1.4060 | 1.3600 | 1.3600 | 1.3600 | 18,500 |
| 05 Apr 2024 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | - |
| 04 Apr 2024 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | - |
| 03 Apr 2024 | 1.3100 | 1.3900 | 1.3100 | 1.3200 | 1.3200 | 6,800 |
| 02 Apr 2024 | 1.3650 | 1.3650 | 1.3650 | 1.3650 | 1.3650 | - |
| 01 Apr 2024 | 1.3650 | 1.3650 | 1.3650 | 1.3650 | 1.3650 | 500 |
| 28 Mar 2024 | 1.2800 | 1.4100 | 1.2800 | 1.4100 | 1.4100 | 2,400 |
| 27 Mar 2024 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | - |
| 26 Mar 2024 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 500 |
| 25 Mar 2024 | 1.2380 | 1.2380 | 1.2380 | 1.2380 | 1.2380 | - |
| 22 Mar 2024 | 1.2250 | 1.2380 | 1.2250 | 1.2380 | 1.2380 | 4,000 |
| 21 Mar 2024 | 1.2800 | 1.2850 | 1.2800 | 1.2800 | 1.2800 | 12,000 |
| 20 Mar 2024 | 1.2000 | 1.2084 | 1.1940 | 1.1940 | 1.1940 | 3,600 |
| 19 Mar 2024 | 1.2350 | 1.2350 | 1.2350 | 1.2350 | 1.2350 | - |
| 18 Mar 2024 | 1.2350 | 1.2350 | 1.2350 | 1.2350 | 1.2350 | 100 |
| 15 Mar 2024 | 1.2700 | 1.2700 | 1.2700 | 1.2700 | 1.2700 | - |
| 14 Mar 2024 | 1.2700 | 1.2700 | 1.2700 | 1.2700 | 1.2700 | 1,000 |
| 13 Mar 2024 | 1.3300 | 1.3300 | 1.3150 | 1.3150 | 1.3150 | 2,200 |
| 12 Mar 2024 | 1.3600 | 1.3600 | 1.3200 | 1.3200 | 1.3200 | 6,300 |
| 11 Mar 2024 | 1.3000 | 1.3400 | 1.3000 | 1.3000 | 1.3000 | 17,900 |
| 08 Mar 2024 | 1.3550 | 1.3550 | 1.3550 | 1.3550 | 1.3550 | 300 |
| 07 Mar 2024 | 1.3600 | 1.3600 | 1.3600 | 1.3600 | 1.3600 | 2,000 |
| 06 Mar 2024 | 1.3400 | 1.3600 | 1.3400 | 1.3600 | 1.3600 | 13,700 |
| 05 Mar 2024 | 1.2900 | 1.2900 | 1.2900 | 1.2900 | 1.2900 | 700 |
| 04 Mar 2024 | 1.2700 | 1.2700 | 1.2620 | 1.2700 | 1.2700 | 600 |
| 01 Mar 2024 | 1.2300 | 1.2500 | 1.2050 | 1.2500 | 1.2500 | 6,500 |
| 29 Feb 2024 | 1.2220 | 1.2220 | 1.2220 | 1.2220 | 1.2220 | 4,000 |
| 28 Feb 2024 | 1.2150 | 1.2150 | 1.2150 | 1.2150 | 1.2150 | - |
| 27 Feb 2024 | 1.2150 | 1.2150 | 1.2150 | 1.2150 | 1.2150 | 100 |
| 26 Feb 2024 | 1.2050 | 1.2050 | 1.2050 | 1.2050 | 1.2050 | - |
| 23 Feb 2024 | 1.2050 | 1.2050 | 1.2050 | 1.2050 | 1.2050 | 500 |
| 22 Feb 2024 | 1.2240 | 1.2350 | 1.2240 | 1.2350 | 1.2350 | 1,500 |
| 21 Feb 2024 | 1.2401 | 1.2401 | 1.2401 | 1.2401 | 1.2401 | - |
| 20 Feb 2024 | 1.2401 | 1.2401 | 1.2401 | 1.2401 | 1.2401 | - |
| 16 Feb 2024 | 1.2401 | 1.2401 | 1.2401 | 1.2401 | 1.2401 | - |
| 15 Feb 2024 | 1.3000 | 1.3000 | 1.2401 | 1.2401 | 1.2401 | 3,000 |
| 14 Feb 2024 | 1.2700 | 1.2700 | 1.2700 | 1.2700 | 1.2700 | - |
| 13 Feb 2024 | 1.2700 | 1.2700 | 1.2700 | 1.2700 | 1.2700 | - |
| 12 Feb 2024 | 1.2200 | 1.2700 | 1.2200 | 1.2700 | 1.2700 | 600 |
| 09 Feb 2024 | 1.3800 | 1.3800 | 1.3800 | 1.3800 | 1.3800 | 400 |
| 08 Feb 2024 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | - |
| 07 Feb 2024 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | - |
| 06 Feb 2024 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | - |
| 05 Feb 2024 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | - |
| 02 Feb 2024 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | 300 |
| 01 Feb 2024 | 1.3534 | 1.3534 | 1.3534 | 1.3534 | 1.3534 | 7,800 |
| 31 Jan 2024 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | 100 |
| 30 Jan 2024 | 1.3850 | 1.3850 | 1.3850 | 1.3850 | 1.3850 | 2,000 |
| 29 Jan 2024 | 1.4100 | 1.4400 | 1.3500 | 1.3500 | 1.3500 | 15,200 |
| 26 Jan 2024 | 1.4100 | 1.4100 | 1.4100 | 1.4100 | 1.4100 | - |
| 25 Jan 2024 | 1.4100 | 1.4100 | 1.4100 | 1.4100 | 1.4100 | 300 |
| 24 Jan 2024 | 1.3800 | 1.3800 | 1.3800 | 1.3800 | 1.3800 | - |
| 23 Jan 2024 | 1.3800 | 1.3800 | 1.3800 | 1.3800 | 1.3800 | - |
| 22 Jan 2024 | 1.3800 | 1.3800 | 1.3800 | 1.3800 | 1.3800 | - |
| 19 Jan 2024 | 1.3926 | 1.3926 | 1.3800 | 1.3800 | 1.3800 | 600 |
| 18 Jan 2024 | 1.3800 | 1.3800 | 1.3800 | 1.3800 | 1.3800 | - |
| 17 Jan 2024 | 1.3800 | 1.3800 | 1.3800 | 1.3800 | 1.3800 | - |
| 16 Jan 2024 | 1.3800 | 1.3800 | 1.3800 | 1.3800 | 1.3800 | 3,300 |
| 12 Jan 2024 | 1.4600 | 1.4600 | 1.4600 | 1.4600 | 1.4600 | - |
| 11 Jan 2024 | 1.4600 | 1.4600 | 1.4600 | 1.4600 | 1.4600 | 400 |
| 10 Jan 2024 | 1.4600 | 1.4600 | 1.4600 | 1.4600 | 1.4600 | 300 |
| 09 Jan 2024 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | - |
| 08 Jan 2024 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | - |
| 05 Jan 2024 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | 500 |
| 04 Jan 2024 | 1.4100 | 1.4100 | 1.4000 | 1.4000 | 1.4000 | 1,000 |
| 03 Jan 2024 | 1.4300 | 1.4300 | 1.3850 | 1.4050 | 1.4050 | 12,600 |
| 02 Jan 2024 | 1.5400 | 1.5400 | 1.5000 | 1.5000 | 1.5000 | 106,300 |
| 29 Dec 2023 | 1.4800 | 1.4800 | 1.4620 | 1.4620 | 1.4620 | 700 |
| 28 Dec 2023 | 1.6100 | 1.6100 | 1.5300 | 1.5300 | 1.5300 | 18,000 |
| 27 Dec 2023 | 1.4300 | 1.4300 | 1.4300 | 1.4300 | 1.4300 | - |
| 26 Dec 2023 | 1.4300 | 1.4300 | 1.4300 | 1.4300 | 1.4300 | 5,000 |
| 22 Dec 2023 | 1.5100 | 1.5100 | 1.5100 | 1.5100 | 1.5100 | 3,400 |
| 21 Dec 2023 | 1.4200 | 1.4200 | 1.4200 | 1.4200 | 1.4200 | - |
| 20 Dec 2023 | 1.4200 | 1.4200 | 1.4200 | 1.4200 | 1.4200 | 2,600 |
| 19 Dec 2023 | 1.3300 | 1.3300 | 1.3300 | 1.3300 | 1.3300 | - |
| 18 Dec 2023 | 1.4400 | 1.4400 | 1.3300 | 1.3300 | 1.3300 | 7,900 |
| 15 Dec 2023 | 1.3600 | 1.3600 | 1.3600 | 1.3600 | 1.3600 | 38,200 |
| 14 Dec 2023 | 1.4050 | 1.4050 | 1.3500 | 1.3500 | 1.3500 | 2,500 |
| 13 Dec 2023 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | - |
| 12 Dec 2023 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | 3,100 |
| 11 Dec 2023 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | - |
| 08 Dec 2023 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | - |
| 07 Dec 2023 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.