Rupert Resources Ltd. (TSX:RUP)
Canada
· Delayed Price · Currency is CAD 7.68
+0.24 (3.23%)
At close: Mar 6, 2026
Rupert Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 7.50 | 7.75 | 7.30 | 7.68 | 7.68 | 3.23% | 401,450 |
| Mar 5, 2026 | 7.58 | 7.70 | 7.28 | 7.44 | 7.44 | -2.11% | 301,720 |
| Mar 4, 2026 | 7.60 | 7.60 | 7.38 | 7.60 | 7.60 | 2.70% | 228,016 |
| Mar 3, 2026 | 7.46 | 7.48 | 7.15 | 7.40 | 7.40 | -5.85% | 187,386 |
| Mar 2, 2026 | 8.08 | 8.08 | 7.69 | 7.86 | 7.86 | -2.12% | 243,245 |
| Feb 27, 2026 | 7.95 | 8.04 | 7.85 | 8.03 | 8.03 | 1.13% | 201,973 |
| Feb 26, 2026 | 7.65 | 7.99 | 7.58 | 7.94 | 7.94 | 2.85% | 259,720 |
| Feb 25, 2026 | 7.66 | 7.80 | 7.63 | 7.72 | 7.72 | 0.92% | 290,048 |
| Feb 24, 2026 | 7.25 | 7.67 | 7.21 | 7.65 | 7.65 | 3.66% | 453,245 |
| Feb 23, 2026 | 7.42 | 7.48 | 7.25 | 7.38 | 7.38 | - | 258,449 |
| Feb 20, 2026 | 7.24 | 7.41 | 7.13 | 7.38 | 7.38 | 2.64% | 198,785 |
| Feb 19, 2026 | 7.14 | 7.28 | 7.08 | 7.19 | 7.19 | 1.41% | 206,708 |
| Feb 18, 2026 | 7.01 | 7.12 | 6.84 | 7.09 | 7.09 | 3.65% | 225,197 |
| Feb 17, 2026 | 6.95 | 7.13 | 6.65 | 6.84 | 6.84 | -4.87% | 183,813 |
| Feb 13, 2026 | 6.81 | 7.22 | 6.81 | 7.19 | 7.19 | 6.68% | 234,660 |
| Feb 12, 2026 | 7.23 | 7.30 | 6.71 | 6.74 | 6.74 | -7.67% | 304,286 |
| Feb 11, 2026 | 7.14 | 7.31 | 7.14 | 7.30 | 7.30 | 1.96% | 208,804 |
| Feb 10, 2026 | 7.35 | 7.35 | 7.07 | 7.16 | 7.16 | -0.42% | 309,347 |
| Feb 9, 2026 | 7.00 | 7.21 | 6.90 | 7.19 | 7.19 | 6.52% | 269,135 |
| Feb 6, 2026 | 6.57 | 6.75 | 6.49 | 6.75 | 6.75 | 4.81% | 193,878 |
| Feb 5, 2026 | 6.67 | 6.70 | 6.37 | 6.44 | 6.44 | -6.12% | 329,927 |
| Feb 4, 2026 | 7.10 | 7.10 | 6.57 | 6.86 | 6.86 | -2.56% | 864,949 |
| Feb 3, 2026 | 7.10 | 7.36 | 6.84 | 7.04 | 7.04 | 3.99% | 252,027 |
| Feb 2, 2026 | 6.57 | 6.86 | 6.57 | 6.77 | 6.77 | 2.11% | 261,728 |
| Jan 30, 2026 | 6.90 | 7.05 | 6.53 | 6.63 | 6.63 | -8.04% | 707,047 |
| Jan 29, 2026 | 7.59 | 7.64 | 7.14 | 7.21 | 7.21 | -4.76% | 409,554 |
| Jan 28, 2026 | 7.50 | 7.60 | 7.38 | 7.57 | 7.57 | 1.07% | 498,666 |
| Jan 27, 2026 | 7.50 | 7.50 | 7.20 | 7.49 | 7.49 | 0.27% | 266,001 |
| Jan 26, 2026 | 7.68 | 7.80 | 7.45 | 7.47 | 7.47 | 0.67% | 379,823 |
| Jan 23, 2026 | 7.50 | 7.56 | 7.34 | 7.42 | 7.42 | -0.54% | 154,770 |
| Jan 22, 2026 | 7.14 | 7.50 | 7.14 | 7.46 | 7.46 | 4.34% | 362,466 |
| Jan 21, 2026 | 7.20 | 7.30 | 7.05 | 7.15 | 7.15 | -0.14% | 379,549 |
| Jan 20, 2026 | 7.15 | 7.27 | 7.05 | 7.16 | 7.16 | 0.28% | 407,146 |
| Jan 19, 2026 | 7.14 | 7.19 | 7.07 | 7.14 | 7.14 | 1.85% | 114,048 |
| Jan 16, 2026 | 7.14 | 7.14 | 6.96 | 7.01 | 7.01 | -1.68% | 147,254 |
| Jan 15, 2026 | 7.10 | 7.25 | 7.05 | 7.13 | 7.13 | -0.56% | 130,228 |
| Jan 14, 2026 | 7.25 | 7.33 | 7.12 | 7.17 | 7.17 | 0.14% | 216,578 |
| Jan 13, 2026 | 7.40 | 7.40 | 7.15 | 7.16 | 7.16 | -3.37% | 280,825 |
| Jan 12, 2026 | 7.10 | 7.46 | 7.07 | 7.41 | 7.41 | 5.71% | 338,200 |
| Jan 9, 2026 | 7.00 | 7.07 | 6.90 | 7.01 | 7.01 | 0.14% | 519,446 |
| Jan 8, 2026 | 6.81 | 7.00 | 6.70 | 7.00 | 7.00 | 2.94% | 222,031 |
| Jan 7, 2026 | 6.80 | 6.87 | 6.69 | 6.80 | 6.80 | -2.86% | 383,390 |
| Jan 6, 2026 | 6.61 | 7.00 | 6.60 | 7.00 | 7.00 | 7.69% | 552,982 |
| Jan 5, 2026 | 6.56 | 6.65 | 6.50 | 6.50 | 6.50 | 0.46% | 296,457 |
| Jan 2, 2026 | 6.51 | 6.51 | 6.30 | 6.47 | 6.47 | 0.15% | 96,813 |
| Dec 31, 2025 | 6.70 | 6.70 | 6.43 | 6.46 | 6.46 | -0.62% | 116,442 |
| Dec 30, 2025 | 6.53 | 6.59 | 6.37 | 6.50 | 6.50 | 1.56% | 71,263 |
| Dec 29, 2025 | 6.55 | 6.61 | 6.27 | 6.40 | 6.40 | -2.59% | 201,209 |
| Dec 24, 2025 | 6.63 | 6.63 | 6.47 | 6.57 | 6.57 | -0.90% | 21,834 |
| Dec 23, 2025 | 6.55 | 6.67 | 6.50 | 6.63 | 6.63 | 0.45% | 79,711 |
| Dec 22, 2025 | 6.70 | 6.78 | 6.53 | 6.60 | 6.60 | -0.15% | 151,977 |
| Dec 19, 2025 | 6.19 | 6.61 | 6.19 | 6.61 | 6.61 | 7.48% | 1,140,351 |
| Dec 18, 2025 | 6.06 | 6.16 | 5.96 | 6.15 | 6.15 | 1.49% | 207,186 |
| Dec 17, 2025 | 6.14 | 6.15 | 6.02 | 6.06 | 6.06 | 0.50% | 133,379 |
| Dec 16, 2025 | 6.12 | 6.12 | 5.98 | 6.03 | 6.03 | -1.31% | 156,936 |
| Dec 15, 2025 | 6.15 | 6.20 | 6.03 | 6.11 | 6.11 | 0.66% | 219,667 |
| Dec 12, 2025 | 6.40 | 6.48 | 6.04 | 6.07 | 6.07 | -3.65% | 179,930 |
| Dec 11, 2025 | 6.19 | 6.38 | 6.19 | 6.30 | 6.30 | 1.45% | 212,387 |
| Dec 10, 2025 | 6.26 | 6.29 | 6.07 | 6.21 | 6.21 | -1.58% | 307,494 |
| Dec 9, 2025 | 6.02 | 6.31 | 6.02 | 6.31 | 6.31 | 5.52% | 262,283 |
| Dec 8, 2025 | 6.10 | 6.10 | 5.93 | 5.98 | 5.98 | -1.32% | 177,559 |
| 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 |