Rupert Resources Ltd. (TSX:RUP)
Canada · Delayed Price · Currency is CAD 5.77
+0.14 (2.49%)
Sep 26, 2025, 4:00 PM EDT
Rupert Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 5.67 | 5.80 | 5.66 | 5.77 | 5.77 | 2.49% | 96,042 |
| Sep 25, 2025 | 5.74 | 5.74 | 5.55 | 5.63 | 5.63 | -1.23% | 125,243 |
| Sep 24, 2025 | 6.01 | 6.01 | 5.67 | 5.70 | 5.70 | -4.84% | 60,517 |
| Sep 23, 2025 | 6.05 | 6.09 | 5.98 | 5.99 | 5.99 | -0.83% | 227,600 |
| Sep 22, 2025 | 5.85 | 6.09 | 5.83 | 6.04 | 6.04 | 2.72% | 363,521 |
| Sep 19, 2025 | 5.68 | 5.88 | 5.68 | 5.88 | 5.88 | 4.81% | 84,119 |
| Sep 18, 2025 | 5.68 | 5.68 | 5.50 | 5.61 | 5.61 | -0.88% | 44,900 |
| Sep 17, 2025 | 5.62 | 5.76 | 5.61 | 5.66 | 5.66 | -0.88% | 205,600 |
| Sep 16, 2025 | 5.65 | 5.75 | 5.63 | 5.71 | 5.71 | 0.18% | 192,400 |
| Sep 15, 2025 | 5.84 | 5.85 | 5.69 | 5.70 | 5.70 | -2.06% | 94,000 |
| Sep 12, 2025 | 5.80 | 5.92 | 5.80 | 5.82 | 5.82 | 0.87% | 52,700 |
| Sep 11, 2025 | 5.80 | 5.86 | 5.66 | 5.77 | 5.77 | -1.03% | 49,300 |
| Sep 10, 2025 | 5.65 | 5.83 | 5.61 | 5.83 | 5.83 | 3.92% | 75,700 |
| Sep 9, 2025 | 5.75 | 5.75 | 5.61 | 5.61 | 5.61 | -2.09% | 34,806 |
| Sep 8, 2025 | 5.73 | 5.90 | 5.70 | 5.73 | 5.73 | 0.70% | 136,006 |
| Sep 5, 2025 | 5.34 | 5.71 | 5.23 | 5.69 | 5.69 | 6.36% | 295,814 |
| Sep 4, 2025 | 5.49 | 5.49 | 5.27 | 5.35 | 5.35 | -2.19% | 101,500 |
| Sep 3, 2025 | 5.50 | 5.59 | 5.34 | 5.47 | 5.47 | - | 177,749 |
| Sep 2, 2025 | 5.40 | 5.49 | 5.30 | 5.47 | 5.47 | 2.43% | 173,500 |
| Aug 29, 2025 | 5.17 | 5.41 | 5.14 | 5.34 | 5.34 | 3.69% | 177,819 |
| Aug 28, 2025 | 5.19 | 5.23 | 5.10 | 5.15 | 5.15 | -0.96% | 51,004 |
| Aug 27, 2025 | 5.13 | 5.20 | 5.08 | 5.20 | 5.20 | 1.36% | 89,700 |
| Aug 26, 2025 | 5.08 | 5.16 | 5.08 | 5.13 | 5.13 | 1.38% | 40,300 |
| Aug 25, 2025 | 5.14 | 5.16 | 5.05 | 5.06 | 5.06 | -1.75% | 41,400 |
| Aug 22, 2025 | 5.05 | 5.18 | 4.96 | 5.15 | 5.15 | 1.58% | 95,300 |
| Aug 21, 2025 | 4.98 | 5.10 | 4.98 | 5.07 | 5.07 | 1.00% | 20,928 |
| Aug 20, 2025 | 5.00 | 5.09 | 4.95 | 5.02 | 5.02 | 0.80% | 67,523 |
| Aug 19, 2025 | 5.17 | 5.17 | 4.92 | 4.98 | 4.98 | -3.49% | 37,400 |
| Aug 18, 2025 | 5.23 | 5.23 | 5.13 | 5.16 | 5.16 | -0.58% | 32,600 |
| Aug 15, 2025 | 5.19 | 5.24 | 5.07 | 5.19 | 5.19 | 0.39% | 38,830 |
| Aug 14, 2025 | 5.09 | 5.17 | 5.09 | 5.17 | 5.17 | 0.58% | 113,041 |
| Aug 13, 2025 | 5.09 | 5.16 | 5.09 | 5.14 | 5.14 | 0.78% | 65,100 |
| Aug 12, 2025 | 4.99 | 5.13 | 4.92 | 5.10 | 5.10 | 2.00% | 110,901 |
| Aug 11, 2025 | 5.09 | 5.09 | 4.95 | 5.00 | 5.00 | -3.10% | 109,909 |
| Aug 8, 2025 | 5.10 | 5.20 | 5.10 | 5.16 | 5.16 | 0.98% | 82,400 |
| Aug 7, 2025 | 5.14 | 5.20 | 5.07 | 5.11 | 5.11 | -0.39% | 48,100 |
| Aug 6, 2025 | 5.11 | 5.13 | 4.96 | 5.13 | 5.13 | 0.20% | 54,624 |
| Aug 5, 2025 | 4.91 | 5.25 | 4.91 | 5.12 | 5.12 | 4.07% | 95,300 |
| Aug 1, 2025 | 4.98 | 5.07 | 4.85 | 4.92 | 4.92 | -0.61% | 67,242 |
| Jul 31, 2025 | 4.90 | 4.98 | 4.84 | 4.95 | 4.95 | 2.06% | 99,900 |
| Jul 30, 2025 | 4.86 | 4.90 | 4.83 | 4.85 | 4.85 | -1.22% | 51,929 |
| Jul 29, 2025 | 4.90 | 5.03 | 4.87 | 4.91 | 4.91 | 0.41% | 27,739 |
| Jul 28, 2025 | 5.10 | 5.10 | 4.85 | 4.89 | 4.89 | -4.31% | 30,500 |
| Jul 25, 2025 | 4.92 | 5.12 | 4.79 | 5.11 | 5.11 | 2.61% | 123,141 |
| Jul 24, 2025 | 5.00 | 5.02 | 4.91 | 4.98 | 4.98 | -0.99% | 41,900 |
| Jul 23, 2025 | 5.04 | 5.12 | 4.83 | 5.03 | 5.03 | -0.98% | 40,016 |
| Jul 22, 2025 | 5.10 | 5.10 | 4.82 | 5.08 | 5.08 | 0.40% | 213,410 |
| Jul 21, 2025 | 4.90 | 5.09 | 4.76 | 5.06 | 5.06 | 5.20% | 258,019 |
| Jul 18, 2025 | 4.75 | 4.85 | 4.68 | 4.81 | 4.81 | 1.48% | 197,900 |
| Jul 17, 2025 | 4.76 | 4.81 | 4.69 | 4.74 | 4.74 | -1.25% | 144,800 |