Rupert Resources Ltd. (TSX: RUP)
Canada
· Delayed Price · Currency is CAD 4.130
-0.040 (-0.96%)
Jan 20, 2025, 4:00 PM EST
Rupert Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 20, 2025 | 4.12 | 4.15 | 4.09 | 4.12 | 4.12 | -1.20% | 8,206 |
| Jan 17, 2025 | 4.11 | 4.19 | 4.11 | 4.17 | 4.17 | 0.97% | 11,659 |
| Jan 16, 2025 | 4.10 | 4.19 | 4.10 | 4.13 | 4.13 | 2.23% | 37,700 |
| Jan 15, 2025 | 4.01 | 4.15 | 4.01 | 4.04 | 4.04 | -2.42% | 15,700 |
| Jan 14, 2025 | 4.01 | 4.14 | 4.00 | 4.14 | 4.14 | 3.50% | 23,500 |
| Jan 13, 2025 | 4.01 | 4.05 | 4.00 | 4.00 | 4.00 | -1.23% | 32,903 |
| Jan 10, 2025 | 4.07 | 4.12 | 4.05 | 4.05 | 4.05 | -1.70% | 42,425 |
| Jan 9, 2025 | 4.07 | 4.14 | 4.07 | 4.12 | 4.12 | -0.96% | 11,900 |
| Jan 8, 2025 | 4.15 | 4.16 | 4.11 | 4.16 | 4.16 | 0.48% | 22,400 |
| Jan 7, 2025 | 4.12 | 4.18 | 4.06 | 4.14 | 4.14 | 0.49% | 21,527 |
| Jan 6, 2025 | 4.31 | 4.33 | 4.12 | 4.12 | 4.12 | -4.63% | 60,813 |
| Jan 3, 2025 | 4.32 | 4.36 | 4.31 | 4.32 | 4.32 | -0.46% | 8,609 |
| Jan 2, 2025 | 4.23 | 4.35 | 4.23 | 4.34 | 4.34 | 2.60% | 50,800 |
| Dec 31, 2024 | 4.01 | 4.23 | 4.00 | 4.23 | 4.23 | 4.96% | 7,020 |
| Dec 30, 2024 | 4.00 | 4.14 | 3.98 | 4.03 | 4.03 | 1.00% | 18,427 |
| Dec 27, 2024 | 4.01 | 4.08 | 3.99 | 3.99 | 3.99 | -1.24% | 27,345 |
| Dec 24, 2024 | 4.25 | 4.25 | 4.04 | 4.04 | 4.04 | -5.83% | 21,300 |
| Dec 23, 2024 | 4.22 | 4.48 | 4.22 | 4.29 | 4.29 | -5.71% | 30,400 |
| Dec 20, 2024 | 4.03 | 4.55 | 4.03 | 4.55 | 4.55 | 12.07% | 373,900 |
| Dec 19, 2024 | 4.10 | 4.10 | 3.99 | 4.06 | 4.06 | 0.25% | 41,300 |
| Dec 18, 2024 | 4.07 | 4.09 | 4.00 | 4.05 | 4.05 | -0.49% | 28,746 |
| Dec 17, 2024 | 4.03 | 4.08 | 4.00 | 4.07 | 4.07 | -0.49% | 16,419 |
| Dec 16, 2024 | 4.03 | 4.09 | 4.03 | 4.09 | 4.09 | - | 71,400 |
| Dec 13, 2024 | 4.10 | 4.10 | 4.06 | 4.09 | 4.09 | -1.21% | 2,104,000 |
| Dec 12, 2024 | 4.13 | 4.15 | 4.08 | 4.14 | 4.14 | -0.72% | 40,238 |
| Dec 11, 2024 | 4.19 | 4.24 | 4.16 | 4.17 | 4.17 | 0.48% | 29,500 |
| Dec 10, 2024 | 4.06 | 4.15 | 4.04 | 4.15 | 4.15 | 0.97% | 25,500 |
| Dec 9, 2024 | 4.05 | 4.18 | 4.05 | 4.11 | 4.11 | 0.74% | 67,210 |
| Dec 6, 2024 | 4.12 | 4.14 | 4.08 | 4.08 | 4.08 | -1.69% | 34,100 |
| Dec 5, 2024 | 4.10 | 4.15 | 4.10 | 4.15 | 4.15 | 1.22% | 78,121 |
| Dec 4, 2024 | 4.06 | 4.10 | 4.06 | 4.10 | 4.10 | 0.99% | 3,742 |
| Dec 3, 2024 | 3.97 | 4.10 | 3.97 | 4.06 | 4.06 | 2.27% | 30,306 |
| Dec 2, 2024 | 4.03 | 4.05 | 3.96 | 3.97 | 3.97 | -2.93% | 8,443 |
| Nov 29, 2024 | 4.12 | 4.15 | 4.08 | 4.09 | 4.09 | -1.92% | 13,718 |
| Nov 28, 2024 | 4.08 | 4.22 | 4.07 | 4.17 | 4.17 | 3.73% | 28,320 |
| Nov 27, 2024 | 3.99 | 4.03 | 3.99 | 4.02 | 4.02 | 1.26% | 1,500 |
| Nov 26, 2024 | 4.08 | 4.08 | 3.97 | 3.97 | 3.97 | 0.25% | 2,800 |
| Nov 25, 2024 | 4.01 | 4.02 | 3.95 | 3.96 | 3.96 | -2.94% | 7,438 |
| Nov 22, 2024 | 4.05 | 4.12 | 4.04 | 4.08 | 4.08 | -0.73% | 5,700 |
| Nov 21, 2024 | 4.15 | 4.15 | 4.10 | 4.11 | 4.11 | -0.48% | 1,521 |
| Nov 20, 2024 | 4.16 | 4.21 | 4.13 | 4.13 | 4.13 | 0.49% | 6,200 |
| Nov 19, 2024 | 4.18 | 4.22 | 4.11 | 4.11 | 4.11 | -0.72% | 4,515 |
| Nov 18, 2024 | 4.39 | 4.39 | 4.11 | 4.14 | 4.14 | -4.83% | 49,225 |
| Nov 15, 2024 | 4.22 | 4.40 | 4.21 | 4.35 | 4.35 | 2.35% | 69,000 |
| Nov 14, 2024 | 4.21 | 4.27 | 4.20 | 4.25 | 4.25 | -1.16% | 42,745 |
| Nov 13, 2024 | 4.31 | 4.40 | 4.27 | 4.30 | 4.30 | - | 48,400 |
| Nov 12, 2024 | 4.20 | 4.30 | 4.16 | 4.30 | 4.30 | 2.14% | 63,114 |
| Nov 11, 2024 | 4.36 | 4.36 | 4.18 | 4.21 | 4.21 | -3.22% | 84,600 |
| Nov 8, 2024 | 4.41 | 4.41 | 4.31 | 4.35 | 4.35 | -2.25% | 13,133 |
| Nov 7, 2024 | 4.31 | 4.49 | 4.29 | 4.45 | 4.45 | 2.77% | 477,400 |
| Nov 6, 2024 | 4.28 | 4.33 | 4.28 | 4.33 | 4.33 | -0.46% | 56,333 |
| Nov 5, 2024 | 4.23 | 4.36 | 4.23 | 4.35 | 4.35 | 1.16% | 24,000 |
| Nov 4, 2024 | 4.37 | 4.37 | 4.18 | 4.30 | 4.30 | - | 220,507 |
| Nov 1, 2024 | 4.25 | 4.32 | 4.25 | 4.30 | 4.30 | 0.94% | 13,900 |
| Oct 31, 2024 | 4.22 | 4.29 | 4.15 | 4.26 | 4.26 | -0.93% | 37,106 |
| Oct 30, 2024 | 4.27 | 4.30 | 4.25 | 4.30 | 4.30 | 0.70% | 48,600 |
| Oct 29, 2024 | 4.26 | 4.34 | 4.25 | 4.27 | 4.27 | 0.47% | 28,830 |
| Oct 28, 2024 | 4.33 | 4.38 | 4.25 | 4.25 | 4.25 | -2.07% | 35,800 |
| Oct 25, 2024 | 4.30 | 4.37 | 4.30 | 4.34 | 4.34 | 0.46% | 34,900 |
| Oct 24, 2024 | 4.31 | 4.35 | 4.26 | 4.32 | 4.32 | - | 39,800 |
| Oct 23, 2024 | 4.39 | 4.39 | 4.30 | 4.32 | 4.32 | -1.37% | 17,200 |
| Oct 22, 2024 | 4.50 | 4.50 | 4.34 | 4.38 | 4.38 | -3.10% | 78,300 |
| Oct 21, 2024 | 4.70 | 4.70 | 4.44 | 4.52 | 4.52 | -3.21% | 88,500 |
| Oct 18, 2024 | 4.45 | 4.72 | 4.43 | 4.67 | 4.67 | 6.14% | 120,101 |
| Oct 17, 2024 | 4.31 | 4.46 | 4.31 | 4.40 | 4.40 | 2.33% | 30,000 |
| Oct 16, 2024 | 4.22 | 4.34 | 4.22 | 4.30 | 4.30 | 2.14% | 17,302 |
| Oct 15, 2024 | 4.20 | 4.30 | 4.16 | 4.21 | 4.21 | 0.24% | 33,514 |
| Oct 11, 2024 | 4.15 | 4.20 | 4.12 | 4.20 | 4.20 | 1.20% | 21,003 |
| Oct 10, 2024 | 4.12 | 4.18 | 4.12 | 4.15 | 4.15 | 1.22% | 17,900 |
| Oct 9, 2024 | 4.17 | 4.17 | 4.05 | 4.10 | 4.10 | -2.38% | 22,000 |
| Oct 8, 2024 | 4.00 | 4.20 | 4.00 | 4.20 | 4.20 | 5.26% | 32,902 |
| Oct 7, 2024 | 4.03 | 4.06 | 3.99 | 3.99 | 3.99 | -1.24% | 28,000 |
| Oct 4, 2024 | 3.95 | 4.05 | 3.94 | 4.04 | 4.04 | 1.76% | 203,700 |
| Oct 3, 2024 | 3.97 | 3.97 | 3.94 | 3.97 | 3.97 | - | 50,542 |
| Oct 2, 2024 | 4.01 | 4.05 | 3.97 | 3.97 | 3.97 | -0.50% | 6,006 |
| Oct 1, 2024 | 4.03 | 4.14 | 3.97 | 3.99 | 3.99 | -1.72% | 17,700 |
| Sep 30, 2024 | 4.17 | 4.20 | 3.96 | 4.06 | 4.06 | -4.69% | 63,147 |
| Sep 27, 2024 | 4.33 | 4.34 | 4.22 | 4.26 | 4.26 | -1.84% | 18,714 |
| Sep 26, 2024 | 4.20 | 4.35 | 4.19 | 4.34 | 4.34 | 4.58% | 91,000 |
| Sep 25, 2024 | 4.04 | 4.15 | 3.99 | 4.15 | 4.15 | 1.97% | 128,104 |
| Sep 24, 2024 | 3.91 | 4.09 | 3.90 | 4.07 | 4.07 | 3.04% | 55,000 |
| Sep 23, 2024 | 3.90 | 3.97 | 3.90 | 3.95 | 3.95 | 1.02% | 15,300 |
| Sep 20, 2024 | 3.87 | 3.93 | 3.87 | 3.91 | 3.91 | 0.77% | 12,222 |
| Sep 19, 2024 | 3.82 | 3.91 | 3.81 | 3.88 | 3.88 | 2.92% | 26,800 |
| Sep 18, 2024 | 3.82 | 3.95 | 3.77 | 3.77 | 3.77 | -1.05% | 48,000 |
| Sep 17, 2024 | 3.89 | 3.89 | 3.75 | 3.81 | 3.81 | -2.06% | 82,229 |
| Sep 16, 2024 | 3.81 | 3.89 | 3.78 | 3.89 | 3.89 | 1.83% | 37,300 |
| Sep 13, 2024 | 3.65 | 3.85 | 3.65 | 3.82 | 3.82 | 5.23% | 63,411 |
| Sep 12, 2024 | 3.64 | 3.65 | 3.53 | 3.63 | 3.63 | -0.55% | 94,434 |
| Sep 11, 2024 | 3.77 | 3.77 | 3.57 | 3.65 | 3.65 | -1.35% | 133,234 |
| Sep 10, 2024 | 3.78 | 3.79 | 3.70 | 3.70 | 3.70 | -1.07% | 41,809 |
| Sep 9, 2024 | 3.91 | 3.91 | 3.72 | 3.74 | 3.74 | -4.83% | 33,220 |
| Sep 6, 2024 | 3.96 | 3.96 | 3.92 | 3.93 | 3.93 | -0.76% | 3,906 |
| Sep 5, 2024 | 4.10 | 4.10 | 3.93 | 3.96 | 3.96 | -3.41% | 46,044 |
| Sep 4, 2024 | 4.14 | 4.18 | 4.10 | 4.10 | 4.10 | - | 18,440 |
| Sep 3, 2024 | 4.08 | 4.20 | 4.06 | 4.10 | 4.10 | -1.68% | 43,100 |
| Aug 30, 2024 | 4.08 | 4.19 | 4.08 | 4.17 | 4.17 | 0.72% | 42,100 |
| Aug 29, 2024 | 4.10 | 4.20 | 4.08 | 4.14 | 4.14 | 0.73% | 42,000 |
| Aug 28, 2024 | 4.03 | 4.11 | 4.00 | 4.11 | 4.11 | 1.23% | 90,400 |
| Aug 27, 2024 | 4.06 | 4.06 | 4.00 | 4.06 | 4.06 | -0.49% | 127,700 |