ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Hot Features

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

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