Rupert Resources Ltd. (TSX:RUP)
Canada
· Delayed Price · Currency is CAD 6.06
+0.15 (2.54%)
At close: Dec 5, 2025
Rupert Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 5.99 | 6.18 | 5.95 | 6.06 | 6.06 | 2.54% | 179,097 |
| Dec 4, 2025 | 5.94 | 5.94 | 5.80 | 5.91 | 5.91 | 0.68% | 70,186 |
| Dec 3, 2025 | 6.10 | 6.10 | 5.84 | 5.87 | 5.87 | -2.98% | 55,815 |
| Dec 2, 2025 | 6.04 | 6.08 | 5.84 | 6.05 | 6.05 | 0.67% | 77,836 |
| Dec 1, 2025 | 6.14 | 6.18 | 5.98 | 6.01 | 6.01 | -1.64% | 114,642 |
| Nov 28, 2025 | 6.00 | 6.11 | 5.95 | 6.11 | 6.11 | 1.83% | 130,428 |
| Nov 27, 2025 | 5.98 | 6.00 | 5.90 | 6.00 | 6.00 | 0.84% | 19,459 |
| Nov 26, 2025 | 5.75 | 5.96 | 5.70 | 5.95 | 5.95 | 3.66% | 252,769 |
| Nov 25, 2025 | 5.64 | 5.76 | 5.60 | 5.74 | 5.74 | 1.59% | 119,193 |
| Nov 24, 2025 | 5.40 | 5.65 | 5.40 | 5.65 | 5.65 | 4.44% | 136,190 |
| Nov 21, 2025 | 5.49 | 5.80 | 5.39 | 5.41 | 5.41 | -1.64% | 75,587 |
| Nov 20, 2025 | 5.76 | 5.78 | 5.50 | 5.50 | 5.50 | -3.85% | 90,297 |
| Nov 19, 2025 | 5.70 | 5.87 | 5.57 | 5.72 | 5.72 | 1.06% | 210,263 |
| Nov 18, 2025 | 5.64 | 5.73 | 5.47 | 5.66 | 5.66 | 2.72% | 132,532 |
| Nov 17, 2025 | 5.57 | 5.67 | 5.44 | 5.51 | 5.51 | 0.36% | 319,331 |
| Nov 14, 2025 | 5.63 | 5.63 | 5.46 | 5.49 | 5.49 | -3.00% | 220,932 |
| Nov 13, 2025 | 5.90 | 5.91 | 5.65 | 5.66 | 5.66 | -3.90% | 69,363 |
| Nov 12, 2025 | 5.66 | 5.92 | 5.60 | 5.89 | 5.89 | 5.37% | 190,185 |
| Nov 11, 2025 | 5.66 | 5.74 | 5.54 | 5.59 | 5.59 | -0.53% | 113,139 |
| Nov 10, 2025 | 5.43 | 5.72 | 5.43 | 5.62 | 5.62 | 2.37% | 268,185 |
| Nov 7, 2025 | 5.42 | 5.51 | 5.33 | 5.49 | 5.49 | 0.92% | 58,263 |
| Nov 6, 2025 | 5.58 | 5.61 | 5.35 | 5.44 | 5.44 | -1.98% | 102,053 |
| Nov 5, 2025 | 5.47 | 5.55 | 5.43 | 5.55 | 5.55 | 2.59% | 96,383 |
| Nov 4, 2025 | 5.47 | 5.79 | 5.33 | 5.41 | 5.41 | -3.57% | 178,502 |
| Nov 3, 2025 | 5.69 | 5.74 | 5.51 | 5.61 | 5.61 | -0.18% | 68,918 |
| Oct 31, 2025 | 5.69 | 5.72 | 5.58 | 5.62 | 5.62 | -0.35% | 84,414 |
| Oct 30, 2025 | 5.49 | 5.68 | 5.49 | 5.64 | 5.64 | 2.36% | 73,090 |
| Oct 29, 2025 | 5.62 | 5.65 | 5.50 | 5.51 | 5.51 | -0.18% | 155,148 |
| Oct 28, 2025 | 5.45 | 5.61 | 5.45 | 5.52 | 5.52 | - | 60,937 |
| Oct 27, 2025 | 5.51 | 5.78 | 5.47 | 5.52 | 5.52 | -3.33% | 157,599 |
| Oct 24, 2025 | 5.76 | 5.81 | 5.66 | 5.71 | 5.71 | -0.52% | 112,262 |
| Oct 23, 2025 | 5.77 | 5.84 | 5.64 | 5.74 | 5.74 | 1.06% | 160,626 |
| Oct 22, 2025 | 5.50 | 5.71 | 5.47 | 5.68 | 5.68 | 2.71% | 227,704 |
| Oct 21, 2025 | 5.78 | 6.01 | 5.52 | 5.53 | 5.53 | -8.44% | 502,516 |
| Oct 20, 2025 | 5.96 | 6.09 | 5.91 | 6.04 | 6.04 | 3.78% | 166,239 |
| Oct 17, 2025 | 6.00 | 6.06 | 5.66 | 5.82 | 5.82 | -5.37% | 358,314 |
| Oct 16, 2025 | 6.41 | 6.41 | 6.14 | 6.15 | 6.15 | -2.38% | 305,700 |
| Oct 15, 2025 | 6.16 | 6.34 | 6.07 | 6.30 | 6.30 | 3.28% | 240,820 |
| Oct 14, 2025 | 6.10 | 6.32 | 6.06 | 6.10 | 6.10 | 2.01% | 333,532 |
| Oct 10, 2025 | 6.01 | 6.05 | 5.94 | 5.98 | 5.98 | - | 85,101 |
| Oct 9, 2025 | 6.29 | 6.29 | 5.98 | 5.98 | 5.98 | -4.01% | 202,859 |
| Oct 8, 2025 | 6.19 | 6.25 | 6.10 | 6.23 | 6.23 | 3.66% | 249,238 |
| Oct 7, 2025 | 6.21 | 6.30 | 6.00 | 6.01 | 6.01 | -2.91% | 235,464 |
| Oct 6, 2025 | 6.05 | 6.31 | 5.85 | 6.19 | 6.19 | 3.86% | 1,225,886 |
| Oct 3, 2025 | 5.59 | 6.00 | 5.34 | 5.96 | 5.96 | 6.62% | 484,776 |
| Oct 2, 2025 | 5.57 | 5.67 | 5.43 | 5.59 | 5.59 | -0.71% | 161,486 |
| Oct 1, 2025 | 5.74 | 5.85 | 5.50 | 5.63 | 5.63 | -1.23% | 506,828 |
| Sep 30, 2025 | 5.89 | 5.89 | 5.70 | 5.70 | 5.70 | -2.56% | 51,245 |
| Sep 29, 2025 | 5.83 | 5.98 | 5.79 | 5.85 | 5.85 | 1.39% | 122,882 |
| Sep 26, 2025 | 5.67 | 5.80 | 5.66 | 5.77 | 5.77 | 2.49% | 96,042 |