Rupert Resources Ltd. (TSX:RUP)
Canada
· Delayed Price · Currency is CAD 4.700
-0.270 (-5.43%)
May 12, 2025, 4:00 PM EDT
Rupert Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 4.90 | 4.98 | 4.56 | 4.70 | 4.70 | -5.43% | 215,950 |
| 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 |
| Mar 21, 2025 | 4.42 | 4.42 | 4.26 | 4.31 | 4.31 | -2.71% | 82,749 |
| Mar 20, 2025 | 4.44 | 4.46 | 4.35 | 4.43 | 4.43 | -0.23% | 104,143 |
| Mar 19, 2025 | 4.44 | 4.49 | 4.30 | 4.44 | 4.44 | -10.48% | 370,000 |
| Mar 18, 2025 | 4.65 | 4.99 | 4.65 | 4.96 | 4.96 | 8.06% | 150,018 |
| Mar 17, 2025 | 4.48 | 4.64 | 4.45 | 4.59 | 4.59 | 3.85% | 196,600 |
| Mar 14, 2025 | 4.49 | 4.50 | 4.41 | 4.42 | 4.42 | -1.78% | 10,020 |
| Mar 13, 2025 | 4.52 | 4.55 | 4.45 | 4.50 | 4.50 | -0.44% | 33,347 |
| Mar 12, 2025 | 4.51 | 4.55 | 4.47 | 4.52 | 4.52 | 0.22% | 25,500 |
| Mar 11, 2025 | 4.27 | 4.51 | 4.27 | 4.51 | 4.51 | 6.62% | 122,643 |
| Mar 10, 2025 | 4.52 | 4.53 | 4.22 | 4.23 | 4.23 | -6.83% | 58,200 |
| Mar 7, 2025 | 4.60 | 4.61 | 4.46 | 4.54 | 4.54 | -1.09% | 69,500 |
| Mar 6, 2025 | 4.62 | 4.69 | 4.59 | 4.59 | 4.59 | -2.75% | 33,749 |
| Mar 5, 2025 | 4.43 | 4.91 | 4.37 | 4.72 | 4.72 | 6.07% | 111,700 |
| Mar 4, 2025 | 4.52 | 4.53 | 4.38 | 4.45 | 4.45 | -0.67% | 46,400 |
| Mar 3, 2025 | 4.58 | 4.58 | 4.42 | 4.48 | 4.48 | -2.61% | 111,300 |