Rupert Resources Ltd. (TSX:RUP)
Canada
· Delayed Price · Currency is CAD 5.19
+0.02 (0.39%)
Aug 15, 2025, 4:00 PM EDT
Rupert Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 5.09 | 5.17 | 5.09 | 5.17 | 5.17 | 0.58% | 113,041 |
| Aug 13, 2025 | 5.09 | 5.16 | 5.09 | 5.14 | 5.14 | 0.78% | 65,100 |
| Aug 12, 2025 | 4.99 | 5.13 | 4.92 | 5.10 | 5.10 | 2.00% | 110,901 |
| Aug 11, 2025 | 5.09 | 5.09 | 4.95 | 5.00 | 5.00 | -3.10% | 109,909 |
| Aug 8, 2025 | 5.10 | 5.20 | 5.10 | 5.16 | 5.16 | 0.98% | 82,400 |
| Aug 7, 2025 | 5.14 | 5.20 | 5.07 | 5.11 | 5.11 | -0.39% | 48,100 |
| Aug 6, 2025 | 5.11 | 5.13 | 4.96 | 5.13 | 5.13 | 0.20% | 54,624 |
| Aug 5, 2025 | 4.91 | 5.25 | 4.91 | 5.12 | 5.12 | 4.07% | 95,300 |
| Aug 1, 2025 | 4.98 | 5.07 | 4.85 | 4.92 | 4.92 | -0.61% | 67,242 |
| Jul 31, 2025 | 4.90 | 4.98 | 4.84 | 4.95 | 4.95 | 2.06% | 99,900 |
| Jul 30, 2025 | 4.86 | 4.90 | 4.83 | 4.85 | 4.85 | -1.22% | 51,929 |
| Jul 29, 2025 | 4.90 | 5.03 | 4.87 | 4.91 | 4.91 | 0.41% | 27,739 |
| Jul 28, 2025 | 5.10 | 5.10 | 4.85 | 4.89 | 4.89 | -4.31% | 30,500 |
| Jul 25, 2025 | 4.92 | 5.12 | 4.79 | 5.11 | 5.11 | 2.61% | 123,141 |
| Jul 24, 2025 | 5.00 | 5.02 | 4.91 | 4.98 | 4.98 | -0.99% | 41,900 |
| Jul 23, 2025 | 5.04 | 5.12 | 4.83 | 5.03 | 5.03 | -0.98% | 40,016 |
| Jul 22, 2025 | 5.10 | 5.10 | 4.82 | 5.08 | 5.08 | 0.40% | 213,410 |
| Jul 21, 2025 | 4.90 | 5.09 | 4.76 | 5.06 | 5.06 | 5.20% | 258,019 |
| Jul 18, 2025 | 4.75 | 4.85 | 4.68 | 4.81 | 4.81 | 1.48% | 197,900 |
| Jul 17, 2025 | 4.76 | 4.81 | 4.69 | 4.74 | 4.74 | -1.25% | 144,800 |
| Jul 16, 2025 | 4.90 | 4.90 | 4.72 | 4.80 | 4.80 | - | 184,300 |
| Jul 15, 2025 | 4.81 | 4.90 | 4.72 | 4.80 | 4.80 | 0.21% | 94,003 |
| Jul 14, 2025 | 4.92 | 4.94 | 4.79 | 4.79 | 4.79 | -1.44% | 66,400 |
| Jul 11, 2025 | 4.80 | 4.93 | 4.73 | 4.86 | 4.86 | 1.67% | 61,106 |
| Jul 10, 2025 | 4.85 | 4.85 | 4.75 | 4.78 | 4.78 | -0.62% | 34,640 |
| Jul 9, 2025 | 4.71 | 4.81 | 4.64 | 4.81 | 4.81 | 1.91% | 110,300 |
| Jul 8, 2025 | 5.00 | 5.00 | 4.70 | 4.72 | 4.72 | -5.41% | 265,613 |
| Jul 7, 2025 | 4.74 | 5.11 | 4.74 | 4.99 | 4.99 | 4.61% | 132,300 |
| Jul 4, 2025 | 4.72 | 4.80 | 4.70 | 4.77 | 4.77 | 2.14% | 23,605 |
| Jul 3, 2025 | 4.63 | 4.74 | 4.63 | 4.67 | 4.67 | - | 43,816 |
| Jul 2, 2025 | 4.81 | 4.81 | 4.61 | 4.67 | 4.67 | -2.30% | 98,847 |
| Jun 30, 2025 | 4.77 | 4.85 | 4.71 | 4.78 | 4.78 | 1.49% | 57,835 |
| Jun 27, 2025 | 4.81 | 4.98 | 4.70 | 4.71 | 4.71 | -4.07% | 79,900 |
| 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 |