TSX:XRPP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 8, 2026	5.12	5.22	5.09	5.18	5.18	5.71%	44,156
Jun 5, 2026	5.01	5.01	4.73	4.90	4.90	-6.67%	143,434
Jun 4, 2026	5.26	5.26	5.13	5.25	5.25	-2.60%	75,428
Jun 3, 2026	5.44	5.44	5.30	5.39	5.39	-0.55%	40,989
Jun 2, 2026	5.50	5.58	5.33	5.42	5.42	-6.07%	80,914
Jun 1, 2026	5.72	5.77	5.65	5.77	5.77	-1.03%	31,577
May 29, 2026	5.78	5.87	5.72	5.83	5.83	0.17%	20,733
May 28, 2026	5.73	5.90	5.68	5.82	5.82	-0.85%	10,997
May 27, 2026	5.85	5.90	5.82	5.87	5.87	-0.34%	14,277
May 26, 2026	5.97	6.02	5.87	5.89	5.89	-1.67%	9,954
May 25, 2026	6.06	6.06	5.99	5.99	5.99	1.35%	6,966
May 22, 2026	6.04	6.04	5.89	5.91	5.91	-3.11%	15,613
May 21, 2026	6.04	6.10	5.98	6.10	6.10	0.58%	29,785
May 20, 2026	6.03	6.07	6.00	6.07	6.07	1.08%	15,143
May 19, 2026	6.15	6.15	6.00	6.00	6.00	-5.36%	25,037
May 15, 2026	6.49	6.49	6.32	6.34	6.34	-5.23%	9,909
May 14, 2026	6.42	6.84	6.36	6.69	6.69	6.53%	29,276
May 13, 2026	6.37	6.37	6.24	6.28	6.28	-1.41%	15,346
May 12, 2026	6.41	6.42	6.28	6.37	6.37	-3.48%	7,576
May 11, 2026	6.47	6.60	6.45	6.60	6.60	5.10%	42,936
May 8, 2026	6.13	6.31	6.13	6.28	6.28	2.28%	11,134
May 7, 2026	6.25	6.25	6.14	6.14	6.14	-2.69%	8,896
May 6, 2026	6.32	6.33	6.29	6.31	6.31	0.96%	3,803
May 5, 2026	6.25	6.25	6.22	6.25	6.25	0.97%	6,717
May 4, 2026	6.19	6.21	6.18	6.19	6.19	0.32%	9,943
May 1, 2026	6.13	6.19	6.13	6.17	6.17	1.65%	11,391
Apr 30, 2026	6.05	6.07	6.04	6.07	6.07	1.34%	5,532
Apr 29, 2026	6.10	6.10	5.98	5.99	5.99	-2.28%	31,409
Apr 28, 2026	6.12	6.13	6.06	6.13	6.13	-0.65%	7,858
Apr 27, 2026	6.25	6.25	6.14	6.17	6.17	-3.14%	12,072
Apr 24, 2026	6.38	6.39	6.35	6.37	6.37	0.47%	18,744
Apr 23, 2026	6.30	6.37	6.28	6.34	6.34	-0.63%	4,684
Apr 22, 2026	6.43	6.46	6.38	6.38	6.38	2.08%	3,374
Apr 21, 2026	6.34	6.37	6.25	6.25	6.25	-1.57%	23,036
Apr 20, 2026	6.38	6.38	6.26	6.35	6.35	-3.93%	12,533
Apr 17, 2026	6.56	6.69	6.50	6.61	6.61	1.69%	61,674
Apr 16, 2026	6.33	6.50	6.21	6.50	6.50	4.50%	42,644
Apr 15, 2026	6.07	6.22	6.05	6.22	6.22	2.81%	15,756
Apr 14, 2026	6.12	6.18	6.02	6.05	6.05	1.00%	12,774
Apr 13, 2026	5.92	5.99	5.90	5.99	5.99	-0.99%	10,709
Apr 10, 2026	5.97	6.05	5.97	6.05	6.05	0.50%	5,961
Apr 9, 2026	5.92	6.02	5.89	6.02	6.02	0.67%	11,618
Apr 8, 2026	6.13	6.14	5.97	5.98	5.98	2.57%	10,492
Apr 7, 2026	5.79	5.83	5.75	5.83	5.83	-2.35%	9,516
Apr 6, 2026	5.95	6.00	5.95	5.97	5.97	2.75%	17,335
Apr 2, 2026	5.72	5.81	5.69	5.81	5.81	-3.01%	14,212
Apr 1, 2026	6.02	6.06	5.97	5.99	5.99	-	9,621
Mar 31, 2026	5.94	5.99	5.83	5.99	5.99	2.04%	40,250
Mar 30, 2026	6.01	6.01	5.85	5.87	5.87	-0.34%	16,745
Mar 27, 2026	5.90	5.95	5.86	5.89	5.89	-1.17%	30,609