Regenx Tech Corp. (RGX.CN)

Canadian Sec - Canadian Sec Real-time price. Currency in CAD

Add to watchlist

0.0300

0.0000

(0.00%)

At close: 03:37PM EDT

Time period:

22 June 2023 - 22 June 2024

Show:

Historical prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
21 June 2024	0.0300	0.0300	0.0300	0.0300	0.0300	561,350
20 June 2024	0.0250	0.0300	0.0250	0.0300	0.0300	267,866
19 June 2024	0.0300	0.0300	0.0250	0.0250	0.0250	215,240
18 June 2024	0.0300	0.0300	0.0300	0.0300	0.0300	96,005
18 June 2024	1:2 Stock split
17 June 2024	0.0300	0.0300	0.0300	0.0300	0.0300	204,500
14 June 2024	0.0400	0.0400	0.0300	0.0300	0.0300	421,250
13 June 2024	0.0400	0.0400	0.0400	0.0400	0.0400	36,000
12 June 2024	0.0400	0.0400	0.0400	0.0400	0.0400	2,512
11 June 2024	0.0400	0.0400	0.0400	0.0400	0.0400	66,385
10 June 2024	0.0300	0.0400	0.0300	0.0300	0.0300	245,750
07 June 2024	0.0500	0.0500	0.0400	0.0400	0.0400	198,625
06 June 2024	0.0300	0.0400	0.0300	0.0400	0.0400	2,002,500
05 June 2024	0.0200	0.0300	0.0200	0.0200	0.0200	105,300
04 June 2024	0.0200	0.0200	0.0200	0.0200	0.0200	1,226,290
03 June 2024	0.0100	0.0200	0.0100	0.0200	0.0200	173,652
31 May 2024	0.0200	0.0200	0.0100	0.0200	0.0200	522,000
30 May 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
29 May 2024	0.0200	0.0200	0.0200	0.0200	0.0200	428,726
28 May 2024	0.0200	0.0200	0.0200	0.0200	0.0200	40,502
27 May 2024	0.0200	0.0200	0.0100	0.0200	0.0200	237,500
24 May 2024	0.0200	0.0200	0.0200	0.0200	0.0200	2,790
23 May 2024	0.0100	0.0100	0.0100	0.0100	0.0100	6,500
22 May 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
21 May 2024	0.0200	0.0200	0.0200	0.0200	0.0200	358,000
17 May 2024	0.0200	0.0200	0.0200	0.0200	0.0200	56,750
16 May 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
15 May 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
14 May 2024	0.0200	0.0200	0.0100	0.0200	0.0200	12,462
13 May 2024	0.0200	0.0200	0.0200	0.0200	0.0200	205,000
10 May 2024	0.0200	0.0200	0.0200	0.0200	0.0200	165,882
09 May 2024	0.0200	0.0200	0.0200	0.0200	0.0200	11,414
08 May 2024	0.0100	0.0200	0.0100	0.0200	0.0200	348,418
07 May 2024	0.0100	0.0100	0.0100	0.0100	0.0100	10,370
06 May 2024	0.0100	0.0100	0.0100	0.0100	0.0100	500
03 May 2024	0.0100	0.0100	0.0100	0.0100	0.0100	46,041
02 May 2024	0.0100	0.0100	0.0100	0.0100	0.0100	1,250
01 May 2024	0.0100	0.0100	0.0100	0.0100	0.0100	17,000
30 Apr 2024	0.0200	0.0200	0.0200	0.0200	0.0200	114,500
29 Apr 2024	0.0200	0.0200	0.0200	0.0200	0.0200	3,609
26 Apr 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
25 Apr 2024	0.0200	0.0200	0.0100	0.0200	0.0200	2,580,500
24 Apr 2024	0.0200	0.0200	0.0200	0.0200	0.0200	205,300
23 Apr 2024	0.0200	0.0200	0.0200	0.0200	0.0200	57,800
22 Apr 2024	0.0100	0.0200	0.0100	0.0100	0.0100	558,927
19 Apr 2024	0.0200	0.0200	0.0200	0.0200	0.0200	496,000
18 Apr 2024	0.0200	0.0200	0.0100	0.0200	0.0200	957,000
17 Apr 2024	0.0200	0.0200	0.0200	0.0200	0.0200	235,000
16 Apr 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
15 Apr 2024	0.0100	0.0200	0.0100	0.0200	0.0200	6,016
12 Apr 2024	0.0200	0.0200	0.0200	0.0200	0.0200	188,608
11 Apr 2024	0.0200	0.0200	0.0200	0.0200	0.0200	488,642
10 Apr 2024	0.0200	0.0200	0.0200	0.0200	0.0200	300,500
09 Apr 2024	0.0200	0.0200	0.0200	0.0200	0.0200	352,981
08 Apr 2024	0.0200	0.0200	0.0200	0.0200	0.0200	829,350
05 Apr 2024	0.0200	0.0200	0.0200	0.0200	0.0200	276,925
04 Apr 2024	0.0200	0.0200	0.0200	0.0200	0.0200	1,382,000
03 Apr 2024	0.0200	0.0200	0.0200	0.0200	0.0200	679,250
02 Apr 2024	0.0200	0.0200	0.0200	0.0200	0.0200	1,910,083
01 Apr 2024	0.0200	0.0200	0.0200	0.0200	0.0200	2,344,564
28 Mar 2024	0.0225	0.0225	0.0150	0.0225	0.0225	1,001,557
27 Mar 2024	0.0225	0.0225	0.0225	0.0225	0.0225	2,345,862
26 Mar 2024	0.0375	0.0375	0.0375	0.0375	0.0375	356,139
25 Mar 2024	0.0375	0.0375	0.0375	0.0375	0.0375	190,933
22 Mar 2024	0.0375	0.0375	0.0375	0.0375	0.0375	2,183,549
21 Mar 2024	0.0525	0.0525	0.0450	0.0450	0.0450	1,067,333
20 Mar 2024	0.0450	0.0525	0.0450	0.0525	0.0525	1,478,069
19 Mar 2024	0.0450	0.0525	0.0450	0.0450	0.0450	1,268,599
18 Mar 2024	0.0525	0.0525	0.0450	0.0450	0.0450	745,999
15 Mar 2024	0.0525	0.0525	0.0450	0.0525	0.0525	328,066
14 Mar 2024	0.0525	0.0525	0.0525	0.0525	0.0525	498,969
13 Mar 2024	0.0600	0.0600	0.0525	0.0525	0.0525	406,666
12 Mar 2024	0.0600	0.0600	0.0525	0.0525	0.0525	629,999
11 Mar 2024	0.0600	0.0600	0.0525	0.0525	0.0525	340,871
08 Mar 2024	0.0600	0.0600	0.0525	0.0600	0.0600	214,966
07 Mar 2024	0.0600	0.0600	0.0600	0.0600	0.0600	162,666
06 Mar 2024	0.0600	0.0600	0.0600	0.0600	0.0600	35,193
05 Mar 2024	0.0675	0.0675	0.0600	0.0600	0.0600	266,041
04 Mar 2024	0.0675	0.0675	0.0600	0.0675	0.0675	136,533
01 Mar 2024	0.0675	0.0675	0.0600	0.0600	0.0600	79,999
29 Feb 2024	0.0600	0.0675	0.0600	0.0675	0.0675	38,249
28 Feb 2024	0.0675	0.0675	0.0675	0.0675	0.0675	-
27 Feb 2024	0.0675	0.0675	0.0675	0.0675	0.0675	6,733
26 Feb 2024	0.0750	0.0750	0.0675	0.0675	0.0675	74,599
23 Feb 2024	0.0675	0.0675	0.0600	0.0675	0.0675	48,207
22 Feb 2024	0.0675	0.0750	0.0675	0.0750	0.0750	5,999
21 Feb 2024	0.0675	0.0675	0.0675	0.0675	0.0675	-
20 Feb 2024	0.0750	0.0750	0.0675	0.0675	0.0675	129,999
16 Feb 2024	0.0675	0.0750	0.0600	0.0750	0.0750	356,133
15 Feb 2024	0.0675	0.0675	0.0600	0.0600	0.0600	415,749
14 Feb 2024	0.0675	0.0675	0.0600	0.0600	0.0600	253,888
13 Feb 2024	0.0675	0.0750	0.0675	0.0750	0.0750	77,999
12 Feb 2024	0.0675	0.0675	0.0675	0.0675	0.0675	750
09 Feb 2024	0.0675	0.0675	0.0675	0.0675	0.0675	2,141
08 Feb 2024	0.0750	0.0750	0.0750	0.0750	0.0750	13,333
07 Feb 2024	0.0750	0.0750	0.0675	0.0750	0.0750	160,216
06 Feb 2024	0.0750	0.0750	0.0750	0.0750	0.0750	25,025
05 Feb 2024	0.0675	0.0675	0.0675	0.0675	0.0675	-
02 Feb 2024	0.0675	0.0675	0.0675	0.0675	0.0675	23,333
01 Feb 2024	0.0750	0.0750	0.0750	0.0750	0.0750	6,666
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS8,039.90+27.80(+0.35%)

ASX 2007,796.00+26.60(+0.34%)

AUD/USD0.6643-0.0015(-0.23%)

OIL82.34+0.17(+0.21%)

GOLD2,334.70-34.30(-1.45%)

Bitcoin AUD96,607.11+675.05(+0.70%)

Regenx Tech Corp. (RGX.CN)

ALL ORDS
8,039.90
+27.80(+0.35%)

ASX 200
7,796.00
+26.60(+0.34%)

AUD/USD
0.6643
-0.0015(-0.23%)

OIL
82.34
+0.17(+0.21%)

GOLD
2,334.70
-34.30(-1.45%)

Bitcoin AUD
96,607.11
+675.05(+0.70%)