ReGen III Corp (GIII.V)

0.34 +0.02 (+6.25%) CAD  |  TSXV  |  May 01, 14:50
More

ReGen III Price: 0.34 for May 1, 2024

Price Chart

Historical Price Data

View and export this data back to 2007. Upgrade now.
Date Open High Low Close Volume
Apr 30, 2024 0.33 0.335 0.32 0.32 59500.00
Apr 29, 2024 0.34 0.35 0.32 0.33 42500.00
Apr 26, 2024 0.36 0.36 0.325 0.325 13000.00
Apr 25, 2024 0.32 0.36 0.32 0.36 49046.00
Apr 24, 2024 0.33 0.365 0.32 0.32 67000.00
Apr 23, 2024 0.32 0.325 0.32 0.325 46500.00
Apr 22, 2024 0.32 0.32 0.32 0.32 24000.00
Apr 19, 2024 0.33 0.33 0.305 0.33 8500.00
Apr 18, 2024 0.33 0.33 0.32 0.33 60200.00
Apr 17, 2024 0.345 0.345 0.315 0.32 96132.00
Apr 16, 2024 0.35 0.35 0.33 0.34 52899.00
Apr 15, 2024 0.305 0.325 0.30 0.325 11000.00
Apr 12, 2024 0.34 0.34 0.30 0.305 83031.00
Apr 11, 2024 0.34 0.355 0.34 0.355 20500.00
Apr 10, 2024 0.34 0.34 0.34 0.34 0.000
Apr 09, 2024 0.34 0.34 0.34 0.34 500.00
Apr 08, 2024 0.33 0.335 0.32 0.325 15400.00
Apr 05, 2024 0.305 0.34 0.305 0.34 9593.00
Apr 04, 2024 0.30 0.35 0.30 0.335 75551.00
Apr 03, 2024 0.305 0.31 0.30 0.305 29850.00
Apr 02, 2024 0.31 0.32 0.30 0.31 50550.00
Apr 01, 2024 0.32 0.32 0.32 0.32 0.000
Mar 28, 2024 0.35 0.35 0.32 0.32 16150.00
Mar 27, 2024 0.35 0.36 0.35 0.35 25500.00
Mar 26, 2024 0.345 0.385 0.345 0.36 21500.00

Price Definition

The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).

Read full definition.

Price Range, Past 5 Years

0.125
Minimum
Nov 26 2019
2.00
Maximum
Feb 07 2022
0.7029
Average
0.42
Median
Dec 24 2020

Price Benchmarks

Suncor Energy Inc 51.79
Shoal Point Energy Ltd 0.05
Bird River Resources Inc 0.045
Canadian Overseas Petroleum Ltd 0.005
James Bay Resources Ltd 0.035

Price Related Metrics

Earnings Yield -14.71%
Market Cap 40.24M