Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
USA
USOTC
Rupert Resource Ltd (QX) (RUPRF)
Rupert Resource Ltd (QX) (RUPRF) Historical

RUPRF Rupert Resource Ltd (QX)

2.76

-0.09 (-3.16%)

Jun 14 2024 - Closed

Delayed by 15 minutes

RUPRF Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 14 2024	2.76	-0.09	-3.16%	2.70	2.79	2.70	4,900
Jun 13 2024	2.85	0.00	0.00%	2.85	2.85	2.85	0
Jun 12 2024	2.85	-0.04	-1.30%	2.82	2.85	2.80	4,326
Jun 11 2024	2.8875	0.09	3.13%	2.81	2.8875	2.81	1,275
Jun 10 2024	2.80	-0.03	-1.06%	2.86	2.86	2.80	8,500
Jun 07 2024	2.83	0.00	0.00%	2.83	2.83	2.83	0
Jun 06 2024	2.83	0.00	0.00%	2.83	2.83	2.83	0
Jun 05 2024	2.83	-0.05	-1.74%	2.7988	2.83	2.78	11,200
Jun 04 2024	2.88	-0.27	-8.43%	2.995	3.03	2.88	3,001
Jun 03 2024	3.145	0.02	0.70%	3.155	3.155	3.145	625
May 31 2024	3.123	0.30	10.75%	3.123	3.123	3.123	219
May 30 2024	2.8199	0.00	0.00%	2.8199	2.8199	2.8199	0
May 29 2024	2.8199	0.00	0.00%	2.8199	2.8199	2.8199	0
May 28 2024	2.8199	0.07	2.54%	2.8199	2.8199	2.8199	140
May 24 2024	2.75	0.02	0.73%	2.7525	2.7599	2.75	4,060
May 23 2024	2.73	-0.17	-5.70%	2.839	2.839	2.73	3,340
May 22 2024	2.895	0.02	0.70%	2.91	2.94	2.85	5,010
May 21 2024	2.875	-0.12	-3.85%	3.00	3.00	2.875	14,068
May 20 2024	2.99	0.00	0.00%	2.99	2.99	2.99	0
May 17 2024	2.99	0.09	3.10%	3.07	3.07	2.98	12,170
May 16 2024	2.90	-0.09	-2.85%	3.07	3.07	2.90	4,636
May 15 2024	2.985	-0.02	-0.50%	3.00	3.00	2.985	1,931
May 14 2024	3.00	0.03	1.01%	2.935	3.00	2.935	10,933
May 13 2024	2.97	-0.05	-1.66%	2.98	2.98	2.97	9,615
May 10 2024	3.02	-0.08	-2.58%	3.0865	3.0865	3.02	15,272
May 09 2024	3.10	0.31	11.11%	2.952	3.10	2.952	8,740
May 08 2024	2.79	0.00	0.00%	2.79	2.79	2.79	0
May 07 2024	2.79	0.00	0.00%	2.79	2.79	2.79	0
May 06 2024	2.79	-0.06	-2.11%	2.79	2.79	2.79	200
May 03 2024	2.85	-0.04	-1.38%	2.89	2.8975	2.85	7,000
May 02 2024	2.89	-0.02	-0.60%	2.98	2.98	2.89	2,553
May 01 2024	2.9073	-0.03	-1.11%	2.94	2.94	2.89	14,242
Apr 30 2024	2.94	-0.29	-8.98%	3.19	3.19	2.935	4,100
Apr 29 2024	3.23	0.10	3.19%	3.26	3.26	3.23	648
Apr 26 2024	3.13	0.20	6.83%	3.075	3.13	3.075	778
Apr 25 2024	2.93	0.00	0.00%	2.93	2.93	2.93	0
Apr 24 2024	2.93	0.01	0.24%	2.915	2.93	2.915	1,000
Apr 23 2024	2.923	0.02	0.79%	2.96	2.96	2.923	2,520
Apr 22 2024	2.90	-0.06	-2.03%	2.875	2.90	2.875	8,594
Apr 19 2024	2.96	0.26	9.53%	2.865	2.96	2.865	500
Apr 18 2024	2.7025	0.00	0.00%	2.7025	2.7025	2.7025	0
Apr 17 2024	2.7025	0.00	0.00%	2.7025	2.7025	2.7025	0
Apr 16 2024	2.7025	0.00	0.09%	2.6828	2.7025	2.6828	622
Apr 15 2024	2.70	-0.17	-6.02%	2.7975	2.7975	2.70	1,195
Apr 12 2024	2.873	-0.07	-2.28%	2.873	2.873	2.873	1,269
Apr 11 2024	2.94	0.00	0.00%	2.94	2.94	2.94	0
Apr 10 2024	2.94	-0.03	-0.95%	2.9019	2.94	2.9019	1,534
Apr 09 2024	2.9683	0.04	1.31%	2.9683	2.9683	2.9683	164
Apr 08 2024	2.93	-0.07	-2.33%	3.00	3.00	2.82	1,487
Apr 05 2024	3.00	-0.03	-0.83%	3.03	3.04	3.00	6,014
Apr 04 2024	3.025	0.00	0.17%	3.02	3.045	3.02	6,551
Apr 03 2024	3.02	0.10	3.25%	2.94	3.02	2.94	14,462
Apr 02 2024	2.925	0.17	5.98%	2.79	2.925	2.79	1,202
Apr 01 2024	2.76	0.24	9.52%	2.69	2.763	2.69	9,620
Mar 28 2024	2.52	0.00	0.00%	2.52	2.52	2.52	0
Mar 27 2024	2.52	0.00	0.00%	2.52	2.52	2.52	0
Mar 26 2024	2.52	-0.06	-2.47%	2.5558	2.57	2.52	708
Mar 25 2024	2.5837	-0.05	-1.95%	2.57	2.5837	2.57	734
Mar 22 2024	2.635	0.00	0.00%	2.635	2.635	2.635	0
Mar 21 2024	2.635	0.01	0.57%	2.64	2.64	2.635	1,134
Mar 20 2024	2.62	-0.01	-0.20%	2.61	2.62	2.61	6,319
Mar 19 2024	2.6253	0.01	0.20%	2.6253	2.6253	2.6253	634
Mar 18 2024	2.62	-0.02	-0.76%	2.62	2.62	2.62	1,641

Rupert Resource (QX)

MGLUJ215 Ex:21,4

BNP Paribas Issuance

BNP Paribas Issuance

Voya Natural Resources E...

Res.mtg 16 B1aa

Elixinol Wellness

Osisko Metals (QX)

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions