Canada markets open in 9 hours

Rupert Resources Ltd. (RUPRF)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
2.70250.0000 (0.00%)
At close: 02:42PM EDT
Time Period:
Apr 19, 2023 - Apr 19, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 18, 20242.70302.70302.70302.70302.7030-
Apr 17, 20242.70302.70302.70302.70302.7030-
Apr 16, 20242.68302.70302.68302.70302.7030600
Apr 15, 20242.79802.79802.70002.70002.70001,200
Apr 12, 20242.87302.87302.87302.87302.87301,300
Apr 11, 20242.94002.94002.94002.94002.9400-
Apr 10, 20242.90202.94002.90202.94002.94001,500
Apr 09, 20242.96802.96802.96802.96802.9680200
Apr 08, 20243.00003.00002.82002.93002.93001,500
Apr 05, 20243.03003.04003.00003.00003.00006,000
Apr 04, 20243.02003.04503.02003.02503.02506,600
Apr 03, 20242.94003.02002.94003.02003.020014,500
Apr 02, 20242.79002.92502.79002.92502.92501,200
Apr 01, 20242.69002.76302.69002.76002.76009,600
Mar 28, 20242.52002.52002.52002.52002.5200-
Mar 27, 20242.52002.52002.52002.52002.5200-
Mar 26, 20242.55602.57002.52002.52002.5200700
Mar 25, 20242.57002.58402.57002.58402.5840700
Mar 22, 20242.63502.63502.63502.63502.6350-
Mar 21, 20242.64002.64002.63502.63502.63501,100
Mar 20, 20242.61002.62002.61002.62002.62006,300
Mar 19, 20242.62502.62502.62502.62502.6250600
Mar 18, 20242.62002.62002.62002.62002.62001,600
Mar 15, 20242.64002.64002.64002.64002.6400100
Mar 14, 20242.63302.63302.63302.63302.6330400
Mar 13, 20242.60002.63002.60002.63002.63003,600
Mar 12, 20242.55502.57002.47002.56002.560019,700
Mar 11, 20242.67002.67002.60002.63502.635016,400
Mar 08, 20242.66502.80002.66502.68002.680011,700
Mar 07, 20242.64002.64002.64002.64002.6400-
Mar 06, 20242.64002.64002.63802.64002.6400400
Mar 05, 20242.62502.62502.59502.61002.61003,700
Mar 04, 20242.36002.60002.36002.60002.60006,700
Mar 01, 20242.28002.33002.26502.33002.33001,700
Feb 29, 20242.33002.33002.26302.26302.26306,900
Feb 28, 20242.29502.30002.27002.27002.27004,600
Feb 27, 20242.22502.25002.22502.25002.25001,100
Feb 26, 20242.27002.27002.20002.20002.20004,800
Feb 23, 20242.20002.29902.18002.28702.287023,900
Feb 22, 20242.20502.23002.18002.18002.18003,600
Feb 21, 20242.21202.21202.18002.18002.180016,700
Feb 20, 20242.35002.35002.19002.20002.200032,500
Feb 16, 20242.23002.33002.23002.31002.31004,900
Feb 15, 20242.32002.32002.29002.29002.2900600
Feb 14, 20242.28502.31002.28002.28002.280010,500
Feb 13, 20242.40002.40002.28002.28002.280060,200
Feb 12, 20242.41002.45002.41002.43002.43004,300
Feb 09, 20242.47002.48002.47002.48002.4800600
Feb 08, 20242.49002.49002.41302.43002.430021,700
Feb 07, 20242.45002.45002.43002.43002.43005,700
Feb 06, 20242.45002.45002.44002.44002.44004,700
Feb 05, 20242.44802.44802.44802.44802.44801,100
Feb 02, 20242.45002.48002.45002.48002.480018,700
Feb 01, 20242.46002.47302.44502.47202.47204,400
Jan 31, 20242.48002.48002.46102.46102.4610600
Jan 30, 20242.46502.46502.45002.45002.45001,800
Jan 29, 20242.45002.45002.40202.42002.420015,400
Jan 26, 20242.40002.40002.40002.40002.400010,300
Jan 25, 20242.40002.40002.40002.40002.40001,300
Jan 24, 20242.46502.46502.40002.40002.40005,900
Jan 23, 20242.48002.48002.47902.47902.4790500
Jan 22, 20242.45002.45002.40002.44002.440020,000
Jan 19, 20242.46102.46102.46102.46102.4610200
Jan 18, 20242.50002.50002.50002.50002.5000-
Jan 17, 20242.50002.50002.45002.50002.50006,300
Jan 16, 20242.58002.58002.51002.51002.51006,100
Jan 12, 20242.71002.71002.71002.71002.7100200
Jan 11, 20242.75002.75002.64002.64002.6400300
Jan 10, 20242.82002.82002.82002.82002.8200100
Jan 09, 20242.96202.96202.96202.96202.9620-
Jan 08, 20242.96202.96202.96202.96202.96201,200
Jan 05, 20242.88402.88402.88402.88402.8840300
Jan 04, 20242.82002.82002.82002.82002.8200300
Jan 03, 20242.90602.91002.90602.91002.91001,200
Jan 02, 20242.90002.90202.90002.90102.901010,000
Dec 29, 20232.99002.99002.99002.99002.9900-
Dec 28, 20232.99002.99002.99002.99002.9900600
Dec 27, 20232.89403.00202.89403.00203.002010,700
Dec 26, 20232.78002.78002.78002.78002.7800900
Dec 22, 20232.91802.91802.91802.91802.91801,500
Dec 21, 20232.84102.87002.84102.87002.87001,900
Dec 20, 20233.00003.00002.88002.88002.8800400
Dec 19, 20232.85002.99002.85002.99002.99002,600
Dec 18, 20232.79402.79402.79402.79402.79401,000
Dec 15, 20232.78002.78002.78002.78002.7800-
Dec 14, 20232.78002.78002.78002.78002.7800-
Dec 13, 20232.78002.78002.78002.78002.7800-
Dec 12, 20232.78002.78002.78002.78002.7800-
Dec 11, 20232.83002.83002.78002.78002.78005,100
Dec 08, 20232.98603.08002.98603.08003.08001,300
Dec 07, 20233.05503.06003.00003.00003.00001,100
Dec 06, 20233.19003.19003.11003.11003.11004,200
Dec 05, 20233.02003.02003.00003.02003.02003,600
Dec 04, 20233.02603.02703.00003.00003.000011,400
Dec 01, 20232.71002.96002.69902.96002.960013,000
Nov 30, 20232.61002.66002.60002.64002.64006,400
Nov 29, 20232.47002.59002.47002.59002.59003,800
Nov 28, 20232.44002.51302.44002.51302.51302,400
Nov 27, 20232.50002.50002.44502.45002.45007,200
Nov 24, 20232.36002.36002.36002.36002.3600-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...