Rupert Resources Ltd. (TSX:RUP)
Canada · Delayed Price · Currency is CAD 5.49
-0.17 (-3.00%)
Nov 14, 2025, 4:00 PM EST
Rupert Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 14, 2025 | 5.63 | 5.63 | 5.46 | 5.49 | 5.49 | -3.00% | 220,900 |
| Nov 13, 2025 | 5.90 | 5.91 | 5.65 | 5.66 | 5.66 | -3.90% | 69,400 |
| Nov 12, 2025 | 5.66 | 5.92 | 5.60 | 5.89 | 5.89 | 5.37% | 190,200 |
| Nov 11, 2025 | 5.66 | 5.74 | 5.54 | 5.59 | 5.59 | -0.53% | 113,100 |
| Nov 10, 2025 | 5.43 | 5.72 | 5.43 | 5.62 | 5.62 | 2.37% | 268,200 |
| Nov 7, 2025 | 5.42 | 5.51 | 5.33 | 5.49 | 5.49 | 0.92% | 58,300 |
| Nov 6, 2025 | 5.58 | 5.61 | 5.35 | 5.44 | 5.44 | -1.98% | 102,100 |
| Nov 5, 2025 | 5.47 | 5.55 | 5.43 | 5.55 | 5.55 | 2.59% | 96,400 |
| Nov 4, 2025 | 5.47 | 5.79 | 5.33 | 5.41 | 5.41 | -3.57% | 178,502 |
| Nov 3, 2025 | 5.69 | 5.74 | 5.51 | 5.61 | 5.61 | -0.18% | 68,918 |
| Oct 31, 2025 | 5.69 | 5.72 | 5.58 | 5.62 | 5.62 | -0.35% | 84,414 |
| Oct 30, 2025 | 5.49 | 5.68 | 5.49 | 5.64 | 5.64 | 2.36% | 73,100 |
| Oct 29, 2025 | 5.62 | 5.65 | 5.50 | 5.51 | 5.51 | -0.18% | 155,448 |
| Oct 28, 2025 | 5.45 | 5.61 | 5.45 | 5.52 | 5.52 | - | 60,937 |
| Oct 27, 2025 | 5.51 | 5.78 | 5.47 | 5.52 | 5.52 | -3.33% | 157,600 |
| Oct 24, 2025 | 5.76 | 5.81 | 5.66 | 5.71 | 5.71 | -0.52% | 112,300 |
| Oct 23, 2025 | 5.77 | 5.84 | 5.64 | 5.74 | 5.74 | 1.06% | 160,626 |
| Oct 22, 2025 | 5.50 | 5.71 | 5.47 | 5.68 | 5.68 | 2.71% | 227,704 |
| Oct 21, 2025 | 5.78 | 6.01 | 5.52 | 5.53 | 5.53 | -8.44% | 502,516 |
| Oct 20, 2025 | 5.96 | 6.09 | 5.91 | 6.04 | 6.04 | 3.78% | 166,239 |
| Oct 17, 2025 | 6.00 | 6.06 | 5.66 | 5.82 | 5.82 | -5.37% | 358,314 |
| Oct 16, 2025 | 6.41 | 6.41 | 6.14 | 6.15 | 6.15 | -2.38% | 305,700 |
| Oct 15, 2025 | 6.16 | 6.34 | 6.07 | 6.30 | 6.30 | 3.28% | 240,820 |
| Oct 14, 2025 | 6.10 | 6.32 | 6.06 | 6.10 | 6.10 | 2.01% | 333,532 |
| Oct 10, 2025 | 6.01 | 6.05 | 5.94 | 5.98 | 5.98 | - | 85,101 |
| Oct 9, 2025 | 6.29 | 6.29 | 5.98 | 5.98 | 5.98 | -4.01% | 202,900 |
| Oct 8, 2025 | 6.19 | 6.25 | 6.10 | 6.23 | 6.23 | 3.66% | 249,238 |
| Oct 7, 2025 | 6.21 | 6.30 | 6.00 | 6.01 | 6.01 | -2.91% | 235,500 |
| Oct 6, 2025 | 6.05 | 6.31 | 5.85 | 6.19 | 6.19 | 3.86% | 1,225,900 |
| Oct 3, 2025 | 5.59 | 6.00 | 5.34 | 5.96 | 5.96 | 6.62% | 484,800 |
| Oct 2, 2025 | 5.57 | 5.67 | 5.43 | 5.59 | 5.59 | -0.71% | 161,500 |
| Oct 1, 2025 | 5.74 | 5.85 | 5.50 | 5.63 | 5.63 | -1.23% | 506,986 |
| Sep 30, 2025 | 5.89 | 5.89 | 5.70 | 5.70 | 5.70 | -2.56% | 51,245 |
| Sep 29, 2025 | 5.83 | 5.98 | 5.79 | 5.85 | 5.85 | 1.39% | 122,900 |
| 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 |