Rupert Resources Ltd. (TSX:RUP)
Canada · Delayed Price · Currency is CAD 5.93
-0.15 (-2.47%)
At close: Mar 20, 2026
Rupert Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 6.09 | 6.09 | 5.76 | 5.93 | 5.93 | -2.47% | 3,425,003 |
| Mar 19, 2026 | 6.50 | 6.55 | 5.91 | 6.08 | 6.08 | -7.88% | 813,926 |
| Mar 18, 2026 | 6.82 | 6.90 | 6.50 | 6.60 | 6.60 | -5.58% | 514,868 |
| Mar 17, 2026 | 7.10 | 7.20 | 6.93 | 6.99 | 6.99 | -1.55% | 450,721 |
| Mar 16, 2026 | 7.05 | 7.25 | 6.96 | 7.10 | 7.10 | -0.14% | 452,759 |
| Mar 13, 2026 | 7.26 | 7.35 | 7.04 | 7.11 | 7.11 | -2.87% | 273,572 |
| Mar 12, 2026 | 7.46 | 7.59 | 7.27 | 7.32 | 7.32 | -2.40% | 135,729 |
| Mar 11, 2026 | 7.65 | 7.83 | 7.34 | 7.50 | 7.50 | -3.47% | 246,328 |
| Mar 10, 2026 | 7.69 | 7.96 | 7.69 | 7.77 | 7.77 | 1.83% | 367,045 |
| Mar 9, 2026 | 7.55 | 7.69 | 7.32 | 7.63 | 7.63 | -0.65% | 324,326 |
| Mar 6, 2026 | 7.50 | 7.75 | 7.30 | 7.68 | 7.68 | 3.23% | 401,450 |
| Mar 5, 2026 | 7.58 | 7.70 | 7.28 | 7.44 | 7.44 | -2.11% | 301,720 |
| Mar 4, 2026 | 7.60 | 7.60 | 7.38 | 7.60 | 7.60 | 2.70% | 228,016 |
| Mar 3, 2026 | 7.46 | 7.48 | 7.15 | 7.40 | 7.40 | -5.85% | 187,386 |
| Mar 2, 2026 | 8.08 | 8.08 | 7.69 | 7.86 | 7.86 | -2.12% | 243,245 |
| Feb 27, 2026 | 7.95 | 8.04 | 7.85 | 8.03 | 8.03 | 1.13% | 201,973 |
| Feb 26, 2026 | 7.65 | 7.99 | 7.58 | 7.94 | 7.94 | 2.85% | 259,720 |
| Feb 25, 2026 | 7.66 | 7.80 | 7.63 | 7.72 | 7.72 | 0.92% | 290,048 |
| Feb 24, 2026 | 7.25 | 7.67 | 7.21 | 7.65 | 7.65 | 3.66% | 453,245 |
| Feb 23, 2026 | 7.42 | 7.48 | 7.25 | 7.38 | 7.38 | - | 258,449 |
| Feb 20, 2026 | 7.24 | 7.41 | 7.13 | 7.38 | 7.38 | 2.64% | 198,785 |
| Feb 19, 2026 | 7.14 | 7.28 | 7.08 | 7.19 | 7.19 | 1.41% | 206,708 |
| Feb 18, 2026 | 7.01 | 7.12 | 6.84 | 7.09 | 7.09 | 3.65% | 225,197 |
| Feb 17, 2026 | 6.95 | 7.13 | 6.65 | 6.84 | 6.84 | -4.87% | 183,813 |
| Feb 13, 2026 | 6.81 | 7.22 | 6.81 | 7.19 | 7.19 | 6.68% | 234,660 |
| Feb 12, 2026 | 7.23 | 7.30 | 6.71 | 6.74 | 6.74 | -7.67% | 304,286 |
| Feb 11, 2026 | 7.14 | 7.31 | 7.14 | 7.30 | 7.30 | 1.96% | 208,804 |
| Feb 10, 2026 | 7.35 | 7.35 | 7.07 | 7.16 | 7.16 | -0.42% | 309,347 |
| Feb 9, 2026 | 7.00 | 7.21 | 6.90 | 7.19 | 7.19 | 6.52% | 269,135 |
| Feb 6, 2026 | 6.57 | 6.75 | 6.49 | 6.75 | 6.75 | 4.81% | 193,878 |
| Feb 5, 2026 | 6.67 | 6.70 | 6.37 | 6.44 | 6.44 | -6.12% | 329,927 |
| Feb 4, 2026 | 7.10 | 7.10 | 6.57 | 6.86 | 6.86 | -2.56% | 864,949 |
| Feb 3, 2026 | 7.10 | 7.36 | 6.84 | 7.04 | 7.04 | 3.99% | 252,027 |
| Feb 2, 2026 | 6.57 | 6.86 | 6.57 | 6.77 | 6.77 | 2.11% | 261,728 |
| Jan 30, 2026 | 6.90 | 7.05 | 6.53 | 6.63 | 6.63 | -8.04% | 707,047 |
| Jan 29, 2026 | 7.59 | 7.64 | 7.14 | 7.21 | 7.21 | -4.76% | 409,554 |
| Jan 28, 2026 | 7.50 | 7.60 | 7.38 | 7.57 | 7.57 | 1.07% | 498,666 |
| Jan 27, 2026 | 7.50 | 7.50 | 7.20 | 7.49 | 7.49 | 0.27% | 266,001 |
| Jan 26, 2026 | 7.68 | 7.80 | 7.45 | 7.47 | 7.47 | 0.67% | 379,823 |
| Jan 23, 2026 | 7.50 | 7.56 | 7.34 | 7.42 | 7.42 | -0.54% | 154,770 |
| Jan 22, 2026 | 7.14 | 7.50 | 7.14 | 7.46 | 7.46 | 4.34% | 362,466 |
| Jan 21, 2026 | 7.20 | 7.30 | 7.05 | 7.15 | 7.15 | -0.14% | 379,549 |
| Jan 20, 2026 | 7.15 | 7.27 | 7.05 | 7.16 | 7.16 | 0.28% | 407,146 |
| Jan 19, 2026 | 7.14 | 7.19 | 7.07 | 7.14 | 7.14 | 1.85% | 114,048 |
| 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 |