Rupert Resources Ltd. (RUPRF)
OTCMKTS · Delayed Price · Currency is USD
7.31
+0.08 (1.10%)
Inactive · Last trade price on Jun 17, 2026
RUPRF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 17, 2026 | 7.36 | 7.62 | 7.31 | 7.31 | 7.31 | 1.10% | 2,073,857 |
| Jun 16, 2026 | 7.31 | 7.35 | 7.14 | 7.23 | 7.23 | 1.15% | 202,895 |
| Jun 15, 2026 | 7.20 | 7.21 | 7.14 | 7.15 | 7.15 | 6.56% | 16,250 |
| Jun 12, 2026 | 6.55 | 6.72 | 6.55 | 6.71 | 6.71 | 2.41% | 16,143 |
| Jun 11, 2026 | 6.31 | 6.58 | 6.25 | 6.55 | 6.55 | 3.80% | 110,765 |
| Jun 10, 2026 | 6.53 | 6.55 | 6.31 | 6.31 | 6.31 | -4.25% | 95,993 |
| Jun 9, 2026 | 6.66 | 6.75 | 6.40 | 6.59 | 6.59 | -1.05% | 167,480 |
| Jun 8, 2026 | 6.75 | 6.89 | 6.66 | 6.66 | 6.66 | -1.19% | 60,349 |
| Jun 5, 2026 | 7.28 | 7.28 | 6.67 | 6.74 | 6.74 | -7.51% | 126,106 |
| Jun 4, 2026 | 7.15 | 7.34 | 7.15 | 7.29 | 7.29 | 2.78% | 40,283 |
| Jun 3, 2026 | 7.18 | 7.21 | 7.09 | 7.09 | 7.09 | -3.46% | 56,919 |
| Jun 2, 2026 | 7.41 | 7.41 | 7.34 | 7.34 | 7.34 | -0.08% | 29,117 |
| Jun 1, 2026 | 7.55 | 7.55 | 7.19 | 7.35 | 7.35 | -2.00% | 335,457 |
| May 29, 2026 | 7.40 | 7.62 | 7.40 | 7.50 | 7.50 | 1.76% | 25,496 |
| May 28, 2026 | 7.17 | 7.48 | 7.08 | 7.37 | 7.37 | 2.22% | 126,298 |
| May 27, 2026 | 7.40 | 7.40 | 7.21 | 7.21 | 7.21 | -2.83% | 37,081 |
| May 26, 2026 | 7.37 | 7.50 | 7.33 | 7.42 | 7.42 | 2.42% | 10,276 |
| May 22, 2026 | 7.25 | 7.33 | 7.19 | 7.25 | 7.25 | -0.61% | 65,635 |
| May 21, 2026 | 7.25 | 7.29 | 7.25 | 7.29 | 7.29 | -0.55% | 23,646 |
| May 20, 2026 | 7.21 | 7.35 | 7.21 | 7.33 | 7.33 | 2.09% | 100,112 |
| May 19, 2026 | 7.37 | 7.37 | 7.18 | 7.18 | 7.18 | -3.34% | 168,116 |
| May 18, 2026 | 7.45 | 7.53 | 7.38 | 7.43 | 7.43 | -0.69% | 33,494 |
| May 15, 2026 | 7.71 | 7.71 | 7.43 | 7.48 | 7.48 | -6.50% | 71,061 |
| May 14, 2026 | 7.78 | 8.08 | 7.78 | 8.00 | 8.00 | -1.52% | 98,684 |
| May 13, 2026 | 7.94 | 8.16 | 7.94 | 8.12 | 8.12 | 0.12% | 119,977 |
| May 12, 2026 | 7.94 | 8.11 | 7.89 | 8.11 | 8.11 | 1.17% | 49,948 |
| May 11, 2026 | 8.31 | 8.31 | 8.00 | 8.02 | 8.02 | 0.94% | 65,757 |
| May 8, 2026 | 7.73 | 7.96 | 7.73 | 7.95 | 7.95 | 2.65% | 124,692 |
| May 7, 2026 | 7.99 | 8.14 | 7.74 | 7.74 | 7.74 | -1.40% | 61,972 |
| May 6, 2026 | 7.72 | 7.88 | 7.72 | 7.85 | 7.85 | 6.37% | 50,725 |
| May 5, 2026 | 7.60 | 7.60 | 7.37 | 7.38 | 7.38 | -1.10% | 218,801 |
| May 4, 2026 | 7.60 | 7.65 | 7.35 | 7.46 | 7.46 | -2.07% | 125,532 |
| May 1, 2026 | 7.82 | 7.82 | 7.61 | 7.62 | 7.62 | -2.31% | 111,714 |
| Apr 30, 2026 | 7.79 | 7.84 | 7.79 | 7.80 | 7.80 | 0.15% | 65,107 |
| Apr 29, 2026 | 7.67 | 7.79 | 7.62 | 7.79 | 7.79 | -0.79% | 125,283 |
| Apr 28, 2026 | 8.31 | 8.31 | 7.82 | 7.85 | 7.85 | -5.88% | 92,071 |
| Apr 27, 2026 | 8.30 | 8.50 | 8.23 | 8.34 | 8.34 | -0.12% | 324,058 |
| Apr 24, 2026 | 8.20 | 8.35 | 8.16 | 8.35 | 8.35 | 2.45% | 257,098 |
| Apr 23, 2026 | 8.31 | 8.31 | 8.06 | 8.15 | 8.15 | -2.34% | 620,623 |
| Apr 22, 2026 | 8.33 | 8.40 | 8.27 | 8.35 | 8.35 | 1.14% | 181,305 |
| Apr 21, 2026 | 8.69 | 8.70 | 8.25 | 8.25 | 8.25 | -5.27% | 364,446 |
| Apr 20, 2026 | 7.53 | 8.75 | 7.53 | 8.71 | 8.71 | 65.84% | 1,268,677 |
| Apr 17, 2026 | 5.12 | 5.33 | 5.06 | 5.25 | 5.25 | 5.04% | 120,880 |
| Apr 16, 2026 | 4.87 | 5.05 | 4.84 | 5.00 | 5.00 | 2.88% | 59,067 |
| Apr 15, 2026 | 5.02 | 5.02 | 4.84 | 4.86 | 4.86 | -3.19% | 69,712 |
| Apr 14, 2026 | 5.34 | 5.34 | 4.98 | 5.02 | 5.02 | 1.21% | 58,139 |
| Apr 13, 2026 | 4.77 | 4.98 | 4.77 | 4.96 | 4.96 | 3.53% | 141,251 |
| Apr 10, 2026 | 4.85 | 4.87 | 4.73 | 4.79 | 4.79 | 0.86% | 70,146 |
| Apr 9, 2026 | 4.66 | 4.82 | 4.66 | 4.75 | 4.75 | 2.48% | 47,263 |
| Apr 8, 2026 | 4.70 | 4.85 | 4.60 | 4.64 | 4.64 | -0.24% | 116,886 |