Rupert Resources Ltd. (TSX:RUP)
Canada · Delayed Price · Currency is CAD 7.01
-0.12 (-1.68%)
At close: Jan 16, 2026
Rupert Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 16, 2026 | 7.14 | 7.14 | 6.96 | 7.01 | 7.01 | -1.68% | 147,254 |
| Jan 15, 2026 | 7.10 | 7.25 | 7.05 | 7.13 | 7.13 | -0.56% | 130,228 |
| Jan 14, 2026 | 7.25 | 7.33 | 7.12 | 7.17 | 7.17 | 0.14% | 216,578 |
| Jan 13, 2026 | 7.40 | 7.40 | 7.15 | 7.16 | 7.16 | -3.37% | 280,825 |
| Jan 12, 2026 | 7.10 | 7.46 | 7.07 | 7.41 | 7.41 | 5.71% | 338,200 |
| Jan 9, 2026 | 7.00 | 7.07 | 6.90 | 7.01 | 7.01 | 0.14% | 519,446 |
| Jan 8, 2026 | 6.81 | 7.00 | 6.70 | 7.00 | 7.00 | 2.94% | 222,031 |
| Jan 7, 2026 | 6.80 | 6.87 | 6.69 | 6.80 | 6.80 | -2.86% | 383,390 |
| Jan 6, 2026 | 6.61 | 7.00 | 6.60 | 7.00 | 7.00 | 7.69% | 552,982 |
| Jan 5, 2026 | 6.56 | 6.65 | 6.50 | 6.50 | 6.50 | 0.46% | 296,457 |
| Jan 2, 2026 | 6.51 | 6.51 | 6.30 | 6.47 | 6.47 | 0.15% | 96,813 |
| Dec 31, 2025 | 6.70 | 6.70 | 6.43 | 6.46 | 6.46 | -0.62% | 116,442 |
| Dec 30, 2025 | 6.53 | 6.59 | 6.37 | 6.50 | 6.50 | 1.56% | 71,263 |
| Dec 29, 2025 | 6.55 | 6.61 | 6.27 | 6.40 | 6.40 | -2.59% | 201,209 |
| Dec 24, 2025 | 6.63 | 6.63 | 6.47 | 6.57 | 6.57 | -0.90% | 21,834 |
| Dec 23, 2025 | 6.55 | 6.67 | 6.50 | 6.63 | 6.63 | 0.45% | 79,711 |
| Dec 22, 2025 | 6.70 | 6.78 | 6.53 | 6.60 | 6.60 | -0.15% | 151,977 |
| Dec 19, 2025 | 6.19 | 6.61 | 6.19 | 6.61 | 6.61 | 7.48% | 1,140,351 |
| Dec 18, 2025 | 6.06 | 6.16 | 5.96 | 6.15 | 6.15 | 1.49% | 207,186 |
| Dec 17, 2025 | 6.14 | 6.15 | 6.02 | 6.06 | 6.06 | 0.50% | 133,379 |
| Dec 16, 2025 | 6.12 | 6.12 | 5.98 | 6.03 | 6.03 | -1.31% | 156,936 |
| Dec 15, 2025 | 6.15 | 6.20 | 6.03 | 6.11 | 6.11 | 0.66% | 219,667 |
| Dec 12, 2025 | 6.40 | 6.48 | 6.04 | 6.07 | 6.07 | -3.65% | 179,930 |
| Dec 11, 2025 | 6.19 | 6.38 | 6.19 | 6.30 | 6.30 | 1.45% | 212,387 |
| Dec 10, 2025 | 6.26 | 6.29 | 6.07 | 6.21 | 6.21 | -1.58% | 307,494 |
| Dec 9, 2025 | 6.02 | 6.31 | 6.02 | 6.31 | 6.31 | 5.52% | 262,283 |
| Dec 8, 2025 | 6.10 | 6.10 | 5.93 | 5.98 | 5.98 | -1.32% | 177,559 |
| Dec 5, 2025 | 5.99 | 6.18 | 5.95 | 6.06 | 6.06 | 2.54% | 179,097 |
| Dec 4, 2025 | 5.94 | 5.94 | 5.80 | 5.91 | 5.91 | 0.68% | 70,186 |
| Dec 3, 2025 | 6.10 | 6.10 | 5.84 | 5.87 | 5.87 | -2.98% | 55,815 |
| Dec 2, 2025 | 6.04 | 6.08 | 5.84 | 6.05 | 6.05 | 0.67% | 77,836 |
| Dec 1, 2025 | 6.14 | 6.18 | 5.98 | 6.01 | 6.01 | -1.64% | 114,642 |
| Nov 28, 2025 | 6.00 | 6.11 | 5.95 | 6.11 | 6.11 | 1.83% | 130,428 |
| Nov 27, 2025 | 5.98 | 6.00 | 5.90 | 6.00 | 6.00 | 0.84% | 19,459 |
| Nov 26, 2025 | 5.75 | 5.96 | 5.70 | 5.95 | 5.95 | 3.66% | 252,769 |
| Nov 25, 2025 | 5.64 | 5.76 | 5.60 | 5.74 | 5.74 | 1.59% | 119,193 |
| Nov 24, 2025 | 5.40 | 5.65 | 5.40 | 5.65 | 5.65 | 4.44% | 136,190 |
| Nov 21, 2025 | 5.49 | 5.80 | 5.39 | 5.41 | 5.41 | -1.64% | 75,587 |
| Nov 20, 2025 | 5.76 | 5.78 | 5.50 | 5.50 | 5.50 | -3.85% | 90,297 |
| Nov 19, 2025 | 5.70 | 5.87 | 5.57 | 5.72 | 5.72 | 1.06% | 210,263 |
| Nov 18, 2025 | 5.64 | 5.73 | 5.47 | 5.66 | 5.66 | 2.72% | 132,532 |
| Nov 17, 2025 | 5.57 | 5.67 | 5.44 | 5.51 | 5.51 | 0.36% | 319,331 |
| Nov 14, 2025 | 5.63 | 5.63 | 5.46 | 5.49 | 5.49 | -3.00% | 220,932 |
| Nov 13, 2025 | 5.90 | 5.91 | 5.65 | 5.66 | 5.66 | -3.90% | 69,363 |
| Nov 12, 2025 | 5.66 | 5.92 | 5.60 | 5.89 | 5.89 | 5.37% | 190,185 |
| Nov 11, 2025 | 5.66 | 5.74 | 5.54 | 5.59 | 5.59 | -0.53% | 113,139 |
| Nov 10, 2025 | 5.43 | 5.72 | 5.43 | 5.62 | 5.62 | 2.37% | 268,185 |
| Nov 7, 2025 | 5.42 | 5.51 | 5.33 | 5.49 | 5.49 | 0.92% | 58,263 |
| Nov 6, 2025 | 5.58 | 5.61 | 5.35 | 5.44 | 5.44 | -1.98% | 102,053 |
| Nov 5, 2025 | 5.47 | 5.55 | 5.43 | 5.55 | 5.55 | 2.59% | 96,383 |