ReGen III Corp (GIII.V)

0.25 +0.02 (+8.70%) CAD  |  TSXV  |  Nov 21, 16:00
More

ReGen III Price: 0.25 for Nov. 21, 2024

Price Chart

Historical Price Data

View and export this data back to 2007. Upgrade now.
Date Open High Low Close Volume
Nov 21, 2024 0.23 0.26 0.23 0.25 117000.0
Nov 20, 2024 0.23 0.24 0.22 0.23 74600.00
Nov 19, 2024 0.19 0.24 0.185 0.22 161000.0
Nov 18, 2024 0.18 0.20 0.17 0.20 57332.00
Nov 15, 2024 0.20 0.20 0.175 0.18 92500.00
Nov 14, 2024 0.215 0.215 0.19 0.21 30100.00
Nov 13, 2024 0.205 0.21 0.205 0.205 14500.00
Nov 12, 2024 0.195 0.215 0.19 0.19 108553.0
Nov 11, 2024 0.205 0.205 0.195 0.195 12040.00
Nov 08, 2024 0.18 0.205 0.18 0.205 89275.00
Nov 07, 2024 0.19 0.20 0.18 0.18 743334.0
Nov 06, 2024 0.195 0.195 0.185 0.185 50000.00
Nov 05, 2024 0.16 0.185 0.16 0.18 189000.0
Nov 04, 2024 0.16 0.16 0.15 0.15 811010.0
Nov 01, 2024 0.17 0.17 0.17 0.17 11500.00
Oct 31, 2024 0.15 0.17 0.15 0.17 84896.00
Oct 30, 2024 0.165 0.165 0.155 0.16 189948.0
Oct 29, 2024 0.17 0.18 0.17 0.17 65400.00
Oct 28, 2024 0.18 0.18 0.18 0.18 8500.00
Oct 25, 2024 0.175 0.20 0.175 0.185 125500.0
Oct 24, 2024 0.18 0.19 0.18 0.185 20530.00
Oct 23, 2024 0.19 0.19 0.16 0.18 75400.00
Oct 22, 2024 0.18 0.18 0.18 0.18 500.00
Oct 21, 2024 0.19 0.19 0.19 0.19 2400.00
Oct 18, 2024 0.19 0.19 0.185 0.185 5600.00

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
0.7013
Average
0.42
Median
Dec 24 2020

Price Benchmarks

Suncor Energy Inc 57.50
Shoal Point Energy Ltd 0.04
Bird River Resources Inc 0.025
James Bay Resources Ltd 0.02
Squatex Energy and Resources Inc 0.005

Price Related Metrics

Earnings Yield -16.00%
Market Cap 29.59M