Rupert Resources Ltd. (TSX:RUP)
Canada
· Delayed Price · Currency is CAD 4.710
-0.200 (-4.07%)
Jun 27, 2025, 4:00 PM EDT
Rupert Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 4.81 | 4.98 | 4.70 | 4.71 | 4.71 | -4.07% | 79,894 |
| Jun 26, 2025 | 4.81 | 4.95 | 4.78 | 4.91 | 4.91 | 2.94% | 49,400 |
| Jun 25, 2025 | 4.90 | 4.95 | 4.77 | 4.77 | 4.77 | -2.05% | 137,640 |
| Jun 24, 2025 | 5.22 | 5.22 | 4.87 | 4.87 | 4.87 | -7.94% | 115,700 |
| Jun 23, 2025 | 5.06 | 5.33 | 5.02 | 5.29 | 5.29 | 4.75% | 170,411 |
| Jun 20, 2025 | 5.35 | 5.35 | 5.05 | 5.05 | 5.05 | -3.81% | 71,300 |
| Jun 19, 2025 | 5.35 | 5.35 | 5.20 | 5.25 | 5.25 | -1.13% | 56,224 |
| Jun 18, 2025 | 5.51 | 5.54 | 5.31 | 5.31 | 5.31 | -3.63% | 123,900 |
| Jun 17, 2025 | 5.60 | 5.63 | 5.51 | 5.51 | 5.51 | -1.43% | 82,304 |
| Jun 16, 2025 | 5.78 | 5.80 | 5.59 | 5.59 | 5.59 | -4.12% | 31,400 |
| Jun 13, 2025 | 6.01 | 6.03 | 5.81 | 5.83 | 5.83 | -2.35% | 57,549 |
| Jun 12, 2025 | 5.76 | 6.08 | 5.75 | 5.97 | 5.97 | 3.11% | 282,345 |
| Jun 11, 2025 | 5.66 | 5.80 | 5.61 | 5.79 | 5.79 | 1.76% | 59,833 |
| Jun 10, 2025 | 5.77 | 5.78 | 5.60 | 5.69 | 5.69 | -1.56% | 127,547 |
| Jun 9, 2025 | 5.59 | 5.79 | 5.58 | 5.78 | 5.78 | 3.58% | 125,800 |
| Jun 6, 2025 | 5.56 | 5.67 | 5.50 | 5.58 | 5.58 | -1.24% | 77,600 |
| Jun 5, 2025 | 5.46 | 5.69 | 5.43 | 5.65 | 5.65 | 4.24% | 147,000 |
| Jun 4, 2025 | 5.44 | 5.45 | 5.31 | 5.42 | 5.42 | -0.18% | 196,500 |
| Jun 3, 2025 | 5.12 | 5.49 | 5.09 | 5.43 | 5.43 | 5.03% | 139,300 |
| Jun 2, 2025 | 5.10 | 5.30 | 5.09 | 5.17 | 5.17 | 1.37% | 122,002 |
| May 30, 2025 | 5.13 | 5.15 | 5.05 | 5.10 | 5.10 | -0.39% | 29,900 |
| May 29, 2025 | 5.19 | 5.34 | 5.12 | 5.12 | 5.12 | -0.78% | 38,307 |
| May 28, 2025 | 5.22 | 5.22 | 5.10 | 5.16 | 5.16 | -0.96% | 48,400 |
| May 27, 2025 | 5.20 | 5.22 | 5.01 | 5.21 | 5.21 | -0.76% | 48,127 |
| May 26, 2025 | 5.20 | 5.29 | 5.16 | 5.25 | 5.25 | 1.16% | 26,938 |
| May 23, 2025 | 5.04 | 5.21 | 5.00 | 5.19 | 5.19 | 2.77% | 107,800 |
| May 22, 2025 | 5.01 | 5.10 | 4.92 | 5.05 | 5.05 | 0.60% | 97,913 |
| May 21, 2025 | 5.15 | 5.20 | 5.00 | 5.02 | 5.02 | -2.52% | 276,524 |
| May 20, 2025 | 4.78 | 5.15 | 4.78 | 5.15 | 5.15 | 8.19% | 225,600 |
| May 16, 2025 | 4.66 | 4.81 | 4.66 | 4.76 | 4.76 | 0.85% | 54,400 |
| May 15, 2025 | 4.57 | 4.73 | 4.56 | 4.72 | 4.72 | 4.19% | 76,700 |
| May 14, 2025 | 4.58 | 4.71 | 4.46 | 4.53 | 4.53 | -3.21% | 123,928 |
| May 13, 2025 | 4.70 | 4.75 | 4.66 | 4.68 | 4.68 | -0.43% | 53,087 |
| May 12, 2025 | 4.90 | 4.98 | 4.56 | 4.70 | 4.70 | -5.43% | 216,000 |
| May 9, 2025 | 4.98 | 5.04 | 4.82 | 4.97 | 4.97 | 0.40% | 136,344 |
| May 8, 2025 | 4.90 | 4.98 | 4.87 | 4.95 | 4.95 | 0.81% | 75,331 |
| May 7, 2025 | 4.92 | 4.93 | 4.80 | 4.91 | 4.91 | -0.61% | 109,600 |
| May 6, 2025 | 4.79 | 4.94 | 4.79 | 4.94 | 4.94 | 3.78% | 147,449 |
| May 5, 2025 | 4.67 | 4.79 | 4.66 | 4.76 | 4.76 | 3.48% | 126,000 |
| May 2, 2025 | 4.60 | 4.67 | 4.55 | 4.60 | 4.60 | 1.10% | 124,929 |
| May 1, 2025 | 4.60 | 4.63 | 4.46 | 4.55 | 4.55 | -1.52% | 86,422 |
| Apr 30, 2025 | 4.53 | 4.66 | 4.47 | 4.62 | 4.62 | 1.32% | 126,622 |
| Apr 29, 2025 | 4.58 | 4.58 | 4.47 | 4.56 | 4.56 | -1.30% | 148,000 |
| Apr 28, 2025 | 4.59 | 4.62 | 4.49 | 4.62 | 4.62 | 0.87% | 158,912 |
| Apr 25, 2025 | 4.64 | 4.71 | 4.50 | 4.58 | 4.58 | -3.58% | 213,476 |
| Apr 24, 2025 | 4.61 | 4.75 | 4.61 | 4.75 | 4.75 | 2.59% | 156,800 |
| Apr 23, 2025 | 4.69 | 4.72 | 4.52 | 4.63 | 4.63 | -1.70% | 353,500 |
| Apr 22, 2025 | 4.85 | 4.86 | 4.65 | 4.71 | 4.71 | -2.48% | 168,900 |
| Apr 21, 2025 | 4.85 | 4.95 | 4.80 | 4.83 | 4.83 | 0.42% | 71,200 |
| Apr 17, 2025 | 4.96 | 4.99 | 4.77 | 4.81 | 4.81 | -3.80% | 111,121 |