Rupert Resources Ltd. (TSX:RUP)
Canada
· Delayed Price · Currency is CAD 5.43
+0.26 (5.03%)
Jun 3, 2025, 4:00 PM EDT
Rupert Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2025 | 5.12 | 5.49 | 5.09 | 5.43 | 5.43 | 5.03% | 139,259 |
| 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 |
| Apr 16, 2025 | 5.01 | 5.06 | 4.88 | 5.00 | 5.00 | 0.20% | 234,800 |
| Apr 15, 2025 | 4.99 | 5.01 | 4.80 | 4.99 | 4.99 | -0.40% | 246,720 |
| Apr 14, 2025 | 4.95 | 5.01 | 4.86 | 5.01 | 5.01 | 0.20% | 258,500 |
| Apr 11, 2025 | 4.85 | 5.03 | 4.81 | 5.00 | 5.00 | 4.38% | 333,500 |
| Apr 10, 2025 | 4.46 | 4.82 | 4.41 | 4.79 | 4.79 | 6.21% | 423,600 |
| Apr 9, 2025 | 4.23 | 4.51 | 4.16 | 4.51 | 4.51 | 9.47% | 317,500 |
| Apr 8, 2025 | 4.29 | 4.38 | 4.12 | 4.12 | 4.12 | -2.60% | 112,212 |
| Apr 7, 2025 | 4.35 | 4.35 | 4.10 | 4.23 | 4.23 | -1.17% | 168,520 |
| Apr 4, 2025 | 4.35 | 4.49 | 4.27 | 4.28 | 4.28 | -3.60% | 692,919 |
| Apr 3, 2025 | 4.35 | 4.49 | 4.35 | 4.44 | 4.44 | -0.22% | 246,001 |
| Apr 2, 2025 | 4.42 | 4.48 | 4.42 | 4.45 | 4.45 | 2.53% | 203,529 |
| Apr 1, 2025 | 4.29 | 4.40 | 4.29 | 4.34 | 4.34 | 5.60% | 545,711 |
| Mar 31, 2025 | 4.21 | 4.21 | 4.06 | 4.11 | 4.11 | -0.24% | 337,300 |
| Mar 28, 2025 | 4.22 | 4.22 | 4.11 | 4.12 | 4.12 | -2.37% | 97,800 |
| Mar 27, 2025 | 4.25 | 4.29 | 4.20 | 4.22 | 4.22 | -0.71% | 310,733 |
| Mar 26, 2025 | 4.34 | 4.34 | 4.20 | 4.25 | 4.25 | -2.07% | 41,321 |
| Mar 25, 2025 | 4.21 | 4.37 | 4.21 | 4.34 | 4.34 | 3.33% | 145,500 |
| Mar 24, 2025 | 4.30 | 4.32 | 4.19 | 4.20 | 4.20 | -2.55% | 72,010 |