Rupert Resources Ltd. (RUPRF)
OTCMKTS · Delayed Price · Currency is USD
4.380
+0.130 (3.06%)
At close: Mar 27, 2026
RUPRF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 4.34 | 4.46 | 4.27 | 4.38 | 4.38 | 3.06% | 159,711 |
| Mar 26, 2026 | 4.35 | 4.64 | 4.25 | 4.25 | 4.25 | -4.49% | 229,477 |
| Mar 25, 2026 | 4.52 | 4.65 | 4.44 | 4.45 | 4.45 | 1.83% | 64,983 |
| Mar 24, 2026 | 4.24 | 4.44 | 4.18 | 4.37 | 4.37 | 1.49% | 314,680 |
| Mar 23, 2026 | 4.33 | 4.49 | 4.21 | 4.31 | 4.31 | -0.32% | 255,359 |
| Mar 20, 2026 | 4.50 | 4.50 | 4.21 | 4.32 | 4.32 | -2.70% | 173,166 |
| Mar 19, 2026 | 4.75 | 4.82 | 4.33 | 4.44 | 4.44 | -7.88% | 328,590 |
| Mar 18, 2026 | 5.03 | 5.05 | 4.75 | 4.82 | 4.82 | -5.45% | 398,549 |
| Mar 17, 2026 | 5.16 | 5.26 | 5.07 | 5.10 | 5.10 | -1.77% | 123,155 |
| Mar 16, 2026 | 5.15 | 5.28 | 5.09 | 5.19 | 5.19 | 0.21% | 186,516 |
| Mar 13, 2026 | 5.32 | 5.35 | 5.14 | 5.18 | 5.18 | -4.45% | 222,575 |
| Mar 12, 2026 | 5.48 | 5.52 | 5.35 | 5.42 | 5.42 | -1.65% | 101,293 |
| Mar 11, 2026 | 5.75 | 5.75 | 5.40 | 5.51 | 5.51 | -3.65% | 160,885 |
| Mar 10, 2026 | 5.94 | 5.94 | 5.63 | 5.72 | 5.72 | 1.42% | 177,322 |
| Mar 9, 2026 | 5.85 | 5.85 | 5.43 | 5.64 | 5.64 | -0.18% | 105,468 |
| Mar 6, 2026 | 5.45 | 5.70 | 5.35 | 5.65 | 5.65 | 3.57% | 171,919 |
| Mar 5, 2026 | 5.90 | 5.90 | 5.33 | 5.46 | 5.46 | -1.11% | 263,415 |
| Mar 4, 2026 | 5.48 | 5.56 | 5.45 | 5.52 | 5.52 | 1.58% | 124,786 |
| Mar 3, 2026 | 5.50 | 5.50 | 5.24 | 5.43 | 5.43 | -6.06% | 46,284 |
| Mar 2, 2026 | 5.95 | 5.95 | 5.68 | 5.78 | 5.78 | -1.37% | 53,888 |
| Feb 27, 2026 | 5.80 | 5.86 | 5.79 | 5.86 | 5.86 | 1.03% | 35,509 |
| Feb 26, 2026 | 5.60 | 5.83 | 5.56 | 5.80 | 5.80 | 1.93% | 22,928 |
| Feb 25, 2026 | 5.60 | 5.71 | 5.60 | 5.69 | 5.69 | 2.15% | 24,377 |
| Feb 24, 2026 | 5.33 | 5.59 | 5.33 | 5.57 | 5.57 | 3.40% | 25,150 |
| Feb 23, 2026 | 5.45 | 5.45 | 5.34 | 5.39 | 5.39 | -0.24% | 31,416 |
| Feb 20, 2026 | 5.29 | 5.40 | 5.26 | 5.40 | 5.40 | 2.66% | 32,605 |
| Feb 19, 2026 | 5.18 | 5.31 | 5.18 | 5.26 | 5.26 | 1.74% | 17,096 |
| Feb 18, 2026 | 5.08 | 5.18 | 5.08 | 5.17 | 5.17 | 2.78% | 9,361 |
| Feb 17, 2026 | 4.99 | 5.07 | 4.86 | 5.03 | 5.03 | -4.55% | 43,060 |
| Feb 13, 2026 | 5.05 | 5.28 | 5.03 | 5.27 | 5.27 | 6.25% | 62,925 |
| Feb 12, 2026 | 5.38 | 5.40 | 4.96 | 4.96 | 4.96 | -7.81% | 201,598 |
| Feb 11, 2026 | 4.95 | 5.43 | 4.95 | 5.38 | 5.38 | 1.32% | 161,240 |
| Feb 10, 2026 | 5.14 | 5.42 | 5.14 | 5.31 | 5.31 | 0.06% | 146,401 |
| Feb 9, 2026 | 5.15 | 5.31 | 5.09 | 5.31 | 5.31 | 8.31% | 86,352 |
| Feb 6, 2026 | 4.74 | 4.93 | 4.74 | 4.90 | 4.90 | 3.81% | 55,630 |
| Feb 5, 2026 | 5.22 | 5.22 | 4.67 | 4.72 | 4.72 | -5.60% | 109,107 |
| Feb 4, 2026 | 5.08 | 5.10 | 4.83 | 5.00 | 5.00 | -2.34% | 117,057 |
| Feb 3, 2026 | 5.20 | 5.20 | 5.03 | 5.12 | 5.12 | 3.23% | 92,589 |
| Feb 2, 2026 | 4.80 | 5.00 | 4.80 | 4.96 | 4.96 | 2.02% | 115,778 |
| Jan 30, 2026 | 5.21 | 5.21 | 4.80 | 4.86 | 4.86 | -8.95% | 176,735 |
| Jan 29, 2026 | 5.62 | 5.63 | 5.30 | 5.34 | 5.34 | -4.13% | 46,389 |
| Jan 28, 2026 | 5.52 | 5.61 | 5.45 | 5.57 | 5.57 | 1.02% | 86,849 |
| Jan 27, 2026 | 5.50 | 5.51 | 5.33 | 5.51 | 5.51 | 0.99% | 52,900 |
| Jan 26, 2026 | 5.49 | 5.71 | 5.44 | 5.46 | 5.46 | 0.92% | 95,042 |
| Jan 23, 2026 | 5.43 | 5.48 | 5.35 | 5.41 | 5.41 | 0.22% | 50,003 |
| Jan 22, 2026 | 5.30 | 5.44 | 5.20 | 5.40 | 5.40 | 4.41% | 96,456 |
| Jan 21, 2026 | 5.49 | 5.49 | 5.11 | 5.17 | 5.17 | 0.19% | 75,396 |
| Jan 20, 2026 | 5.16 | 5.23 | 5.10 | 5.16 | 5.16 | 2.54% | 109,428 |
| Jan 16, 2026 | 5.13 | 5.14 | 5.01 | 5.03 | 5.03 | -2.10% | 61,216 |
| Jan 15, 2026 | 5.38 | 5.38 | 5.12 | 5.14 | 5.14 | -1.15% | 154,914 |