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 |
| Sep 25, 2025 | 5.74 | 5.74 | 5.55 | 5.63 | 5.63 | -1.23% | 125,243 |
| Sep 24, 2025 | 6.01 | 6.01 | 5.67 | 5.70 | 5.70 | -4.84% | 60,517 |
| Sep 23, 2025 | 6.05 | 6.09 | 5.98 | 5.99 | 5.99 | -0.83% | 227,600 |
| Sep 22, 2025 | 5.85 | 6.09 | 5.83 | 6.04 | 6.04 | 2.72% | 363,521 |
| Sep 19, 2025 | 5.68 | 5.88 | 5.68 | 5.88 | 5.88 | 4.81% | 84,119 |
| Sep 18, 2025 | 5.68 | 5.68 | 5.50 | 5.61 | 5.61 | -0.88% | 44,859 |
| Sep 17, 2025 | 5.62 | 5.76 | 5.61 | 5.66 | 5.66 | -0.88% | 205,592 |
| Sep 16, 2025 | 5.65 | 5.75 | 5.63 | 5.71 | 5.71 | 0.18% | 192,375 |
| Sep 15, 2025 | 5.84 | 5.85 | 5.69 | 5.70 | 5.70 | -2.06% | 93,954 |
| Sep 12, 2025 | 5.80 | 5.92 | 5.80 | 5.82 | 5.82 | 0.87% | 52,666 |
| Sep 11, 2025 | 5.80 | 5.86 | 5.66 | 5.77 | 5.77 | -1.03% | 49,260 |
| Sep 10, 2025 | 5.65 | 5.83 | 5.61 | 5.83 | 5.83 | 3.92% | 75,664 |
| Sep 9, 2025 | 5.75 | 5.75 | 5.61 | 5.61 | 5.61 | -2.09% | 34,806 |
| Sep 8, 2025 | 5.73 | 5.90 | 5.70 | 5.73 | 5.73 | 0.70% | 136,006 |
| Sep 5, 2025 | 5.34 | 5.71 | 5.23 | 5.69 | 5.69 | 6.36% | 295,814 |
| Sep 4, 2025 | 5.49 | 5.49 | 5.27 | 5.35 | 5.35 | -2.19% | 101,486 |
| Sep 3, 2025 | 5.50 | 5.59 | 5.34 | 5.47 | 5.47 | - | 177,749 |
| Sep 2, 2025 | 5.40 | 5.49 | 5.30 | 5.47 | 5.47 | 2.43% | 173,477 |
| Aug 29, 2025 | 5.17 | 5.41 | 5.14 | 5.34 | 5.34 | 3.69% | 177,819 |
| Aug 28, 2025 | 5.19 | 5.23 | 5.10 | 5.15 | 5.15 | -0.96% | 51,004 |
| Aug 27, 2025 | 5.13 | 5.20 | 5.08 | 5.20 | 5.20 | 1.36% | 89,697 |
| Aug 26, 2025 | 5.08 | 5.16 | 5.08 | 5.13 | 5.13 | 1.38% | 40,286 |
| Aug 25, 2025 | 5.14 | 5.16 | 5.05 | 5.06 | 5.06 | -1.75% | 41,350 |
| Aug 22, 2025 | 5.05 | 5.18 | 4.96 | 5.15 | 5.15 | 1.58% | 95,282 |
| Aug 21, 2025 | 4.98 | 5.10 | 4.98 | 5.07 | 5.07 | 1.00% | 20,928 |
| Aug 20, 2025 | 5.00 | 5.09 | 4.95 | 5.02 | 5.02 | 0.80% | 67,523 |
| Aug 19, 2025 | 5.17 | 5.17 | 4.92 | 4.98 | 4.98 | -3.49% | 37,393 |
| Aug 18, 2025 | 5.23 | 5.23 | 5.13 | 5.16 | 5.16 | -0.58% | 32,586 |
| Aug 15, 2025 | 5.19 | 5.24 | 5.07 | 5.19 | 5.19 | 0.39% | 38,830 |
| 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% | 65,052 |
| 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% | 82,397 |
| Aug 7, 2025 | 5.14 | 5.20 | 5.07 | 5.11 | 5.11 | -0.39% | 48,085 |
| 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% | 95,288 |
| Aug 1, 2025 | 4.98 | 5.07 | 4.85 | 4.92 | 4.92 | -0.61% | 67,142 |
| Jul 31, 2025 | 4.90 | 4.98 | 4.84 | 4.95 | 4.95 | 2.06% | 99,889 |
| 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% | 30,470 |
| 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% | 41,868 |
| 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% | 197,884 |
| Jul 17, 2025 | 4.76 | 4.81 | 4.69 | 4.74 | 4.74 | -1.25% | 144,778 |
| Jul 16, 2025 | 4.90 | 4.90 | 4.72 | 4.80 | 4.80 | - | 184,282 |