Rupert Resources Ltd. (RUPRF)
OTCMKTS · Delayed Price · Currency is USD
4.210
-0.022 (-0.52%)
At close: Dec 4, 2025
Rupert Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 4.19 | 4.24 | 4.16 | 4.21 | 4.21 | -0.52% | 27,194 |
| Dec 3, 2025 | 4.34 | 4.34 | 4.21 | 4.23 | 4.23 | -2.08% | 12,320 |
| Dec 2, 2025 | 4.24 | 4.32 | 4.20 | 4.32 | 4.32 | 0.28% | 13,448 |
| Dec 1, 2025 | 4.48 | 4.48 | 4.29 | 4.31 | 4.31 | -0.78% | 13,552 |
| Nov 28, 2025 | 4.32 | 4.37 | 4.32 | 4.34 | 4.34 | 2.60% | 8,252 |
| Nov 26, 2025 | 4.10 | 4.25 | 4.10 | 4.23 | 4.23 | 3.88% | 39,382 |
| Nov 25, 2025 | 4.03 | 4.08 | 3.98 | 4.08 | 4.08 | 2.39% | 32,376 |
| Nov 24, 2025 | 3.92 | 3.99 | 3.91 | 3.98 | 3.98 | 3.94% | 64,868 |
| Nov 21, 2025 | 3.90 | 3.92 | 3.83 | 3.83 | 3.83 | -2.30% | 39,441 |
| Nov 20, 2025 | 4.09 | 4.11 | 3.90 | 3.92 | 3.92 | -3.45% | 28,985 |
| Nov 19, 2025 | 4.03 | 4.20 | 4.03 | 4.06 | 4.06 | 0.74% | 13,946 |
| Nov 18, 2025 | 3.94 | 4.10 | 3.92 | 4.03 | 4.03 | 3.07% | 55,255 |
| Nov 17, 2025 | 3.94 | 4.03 | 3.88 | 3.91 | 3.91 | 0.05% | 115,597 |
| Nov 14, 2025 | 3.96 | 4.00 | 3.90 | 3.91 | 3.91 | -3.67% | 73,007 |
| Nov 13, 2025 | 4.10 | 4.19 | 4.06 | 4.06 | 4.06 | -3.63% | 37,709 |
| Nov 12, 2025 | 4.00 | 4.23 | 4.00 | 4.21 | 4.21 | 5.25% | 37,523 |
| Nov 11, 2025 | 3.82 | 4.05 | 3.82 | 4.00 | 4.00 | - | 93,864 |
| Nov 10, 2025 | 3.95 | 4.08 | 3.95 | 4.00 | 4.00 | 2.30% | 72,863 |
| Nov 7, 2025 | 3.86 | 3.91 | 3.79 | 3.91 | 3.91 | 1.27% | 19,003 |
| Nov 6, 2025 | 3.91 | 3.98 | 3.86 | 3.86 | 3.86 | -1.76% | 21,452 |
| Nov 5, 2025 | 3.84 | 3.93 | 3.84 | 3.93 | 3.93 | 2.16% | 30,311 |
| Nov 4, 2025 | 3.90 | 4.02 | 3.80 | 3.85 | 3.85 | -3.58% | 41,731 |
| Nov 3, 2025 | 4.03 | 4.03 | 3.91 | 3.99 | 3.99 | -0.75% | 43,929 |
| Oct 31, 2025 | 4.00 | 4.04 | 4.00 | 4.02 | 4.02 | -0.15% | 60,276 |
| Oct 30, 2025 | 3.93 | 4.06 | 3.93 | 4.03 | 4.03 | 2.03% | 40,808 |
| Oct 29, 2025 | 3.91 | 4.04 | 3.91 | 3.95 | 3.95 | -0.70% | 24,443 |
| Oct 28, 2025 | 3.93 | 4.03 | 3.92 | 3.97 | 3.97 | 0.35% | 29,449 |
| Oct 27, 2025 | 3.91 | 4.02 | 3.91 | 3.96 | 3.96 | -2.15% | 69,628 |
| Oct 24, 2025 | 4.13 | 4.13 | 4.05 | 4.05 | 4.05 | -1.41% | 22,021 |
| Oct 23, 2025 | 4.05 | 4.15 | 4.05 | 4.11 | 4.11 | 1.18% | 40,675 |
| Oct 22, 2025 | 3.95 | 4.08 | 3.92 | 4.06 | 4.06 | 2.71% | 192,764 |
| Oct 21, 2025 | 4.21 | 4.21 | 3.95 | 3.95 | 3.95 | -8.14% | 430,144 |
| Oct 20, 2025 | 4.20 | 4.35 | 4.20 | 4.30 | 4.30 | 3.12% | 75,436 |
| Oct 17, 2025 | 4.40 | 4.45 | 4.05 | 4.17 | 4.17 | -4.79% | 180,268 |
| Oct 16, 2025 | 4.53 | 4.56 | 4.38 | 4.38 | 4.38 | -2.23% | 34,850 |
| Oct 15, 2025 | 4.34 | 4.50 | 4.34 | 4.48 | 4.48 | 2.75% | 80,900 |
| Oct 14, 2025 | 4.44 | 4.50 | 4.34 | 4.36 | 4.36 | -2.90% | 32,774 |
| Oct 13, 2025 | 4.45 | 4.59 | 4.44 | 4.49 | 4.49 | 5.03% | 31,477 |
| Oct 10, 2025 | 4.29 | 4.32 | 4.25 | 4.28 | 4.28 | -0.05% | 64,996 |
| Oct 9, 2025 | 4.76 | 4.76 | 4.27 | 4.28 | 4.28 | -3.97% | 216,988 |
| Oct 8, 2025 | 4.40 | 4.48 | 4.40 | 4.45 | 4.45 | 3.08% | 81,316 |
| Oct 7, 2025 | 4.51 | 4.51 | 4.31 | 4.32 | 4.32 | -3.12% | 112,153 |
| Oct 6, 2025 | 4.57 | 4.57 | 4.20 | 4.46 | 4.46 | 6.19% | 497,080 |
| Oct 3, 2025 | 3.99 | 4.26 | 3.82 | 4.20 | 4.20 | 5.29% | 143,227 |
| Oct 2, 2025 | 3.92 | 3.99 | 3.90 | 3.99 | 3.99 | -1.85% | 16,204 |
| Oct 1, 2025 | 4.11 | 4.11 | 3.95 | 4.06 | 4.06 | -0.88% | 31,448 |
| Sep 30, 2025 | 4.22 | 4.22 | 4.10 | 4.10 | 4.10 | -2.38% | 5,159 |
| Sep 29, 2025 | 4.20 | 4.26 | 4.18 | 4.20 | 4.20 | 1.28% | 20,092 |
| Sep 26, 2025 | 4.06 | 4.16 | 4.06 | 4.15 | 4.15 | 2.78% | 26,024 |
| Sep 25, 2025 | 4.07 | 4.12 | 4.01 | 4.04 | 4.04 | -2.02% | 30,593 |