Toronto - Delayed Quote CAD
Rupert Resources Ltd. (RUP.TO)
4.7100
-0.1200
(-2.48%)
At close: April 22 at 4:00:00 PM EDT
Currency in CAD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 22, 2025 | 4.8500 | 4.8600 | 4.6500 | 4.7100 | 4.7100 | 168,900 |
| Apr 21, 2025 | 4.8500 | 4.9500 | 4.8000 | 4.8300 | 4.8300 | 71,200 |
| Apr 17, 2025 | 4.9600 | 4.9900 | 4.7700 | 4.8100 | 4.8100 | 111,100 |
| Apr 16, 2025 | 5.0100 | 5.0600 | 4.8800 | 5.0000 | 5.0000 | 234,800 |
| Apr 15, 2025 | 4.9900 | 5.0100 | 4.8000 | 4.9900 | 4.9900 | 246,700 |
| Apr 14, 2025 | 4.9500 | 5.0100 | 4.8600 | 5.0100 | 5.0100 | 258,500 |
| Apr 11, 2025 | 4.8500 | 5.0300 | 4.8100 | 5.0000 | 5.0000 | 333,500 |
| Apr 10, 2025 | 4.4600 | 4.8200 | 4.4100 | 4.7900 | 4.7900 | 423,600 |
| Apr 9, 2025 | 4.2300 | 4.5100 | 4.1600 | 4.5100 | 4.5100 | 317,500 |
| Apr 8, 2025 | 4.2900 | 4.3800 | 4.1200 | 4.1200 | 4.1200 | 112,200 |
| Apr 7, 2025 | 4.3500 | 4.3500 | 4.1000 | 4.2300 | 4.2300 | 168,500 |
| Apr 4, 2025 | 4.3500 | 4.4900 | 4.2700 | 4.2800 | 4.2800 | 692,900 |
| Apr 3, 2025 | 4.3500 | 4.4900 | 4.3500 | 4.4400 | 4.4400 | 246,000 |
| Apr 2, 2025 | 4.4200 | 4.4800 | 4.4200 | 4.4500 | 4.4500 | 203,500 |
| Apr 1, 2025 | 4.2900 | 4.4000 | 4.2900 | 4.3400 | 4.3400 | 545,700 |
| Mar 31, 2025 | 4.2100 | 4.2100 | 4.0600 | 4.1100 | 4.1100 | 337,300 |
| Mar 28, 2025 | 4.2200 | 4.2200 | 4.1100 | 4.1200 | 4.1200 | 97,800 |
| Mar 27, 2025 | 4.2500 | 4.2900 | 4.2000 | 4.2200 | 4.2200 | 310,700 |
| Mar 26, 2025 | 4.3400 | 4.3400 | 4.2000 | 4.2500 | 4.2500 | 41,300 |
| Mar 25, 2025 | 4.2100 | 4.3700 | 4.2100 | 4.3400 | 4.3400 | 145,500 |
| Mar 24, 2025 | 4.3000 | 4.3200 | 4.1900 | 4.2000 | 4.2000 | 72,000 |
| Mar 21, 2025 | 4.4200 | 4.4200 | 4.2600 | 4.3100 | 4.3100 | 82,700 |
| Mar 20, 2025 | 4.4400 | 4.4600 | 4.3500 | 4.4300 | 4.4300 | 104,100 |
| Mar 19, 2025 | 4.4400 | 4.4900 | 4.3000 | 4.4400 | 4.4400 | 370,000 |
| Mar 18, 2025 | 4.6500 | 4.9900 | 4.6500 | 4.9600 | 4.9600 | 150,000 |
| Mar 17, 2025 | 4.4800 | 4.6400 | 4.4500 | 4.5900 | 4.5900 | 196,600 |
| Mar 14, 2025 | 4.4900 | 4.5000 | 4.4100 | 4.4200 | 4.4200 | 10,000 |
| Mar 13, 2025 | 4.5200 | 4.5500 | 4.4500 | 4.5000 | 4.5000 | 33,300 |
| Mar 12, 2025 | 4.5100 | 4.5500 | 4.4700 | 4.5200 | 4.5200 | 25,500 |
| Mar 11, 2025 | 4.2700 | 4.5100 | 4.2700 | 4.5100 | 4.5100 | 122,600 |
| Mar 10, 2025 | 4.5200 | 4.5300 | 4.2200 | 4.2300 | 4.2300 | 58,200 |
| Mar 7, 2025 | 4.6000 | 4.6100 | 4.4600 | 4.5400 | 4.5400 | 69,500 |
| Mar 6, 2025 | 4.6200 | 4.6900 | 4.5900 | 4.5900 | 4.5900 | 33,700 |
| Mar 5, 2025 | 4.4300 | 4.9100 | 4.3700 | 4.7200 | 4.7200 | 111,700 |
| Mar 4, 2025 | 4.5200 | 4.5300 | 4.3800 | 4.4500 | 4.4500 | 46,400 |
| Mar 3, 2025 | 4.5800 | 4.5800 | 4.4200 | 4.4800 | 4.4800 | 111,300 |
| Feb 28, 2025 | 4.5300 | 4.6300 | 4.4800 | 4.6000 | 4.6000 | 34,800 |
| Feb 27, 2025 | 4.5400 | 4.6700 | 4.5400 | 4.5500 | 4.5500 | 36,100 |
| Feb 26, 2025 | 4.5100 | 4.6900 | 4.4700 | 4.6300 | 4.6300 | 92,000 |
| Feb 25, 2025 | 4.7000 | 4.7000 | 4.5300 | 4.5300 | 4.5300 | 46,400 |
| Feb 24, 2025 | 4.7300 | 4.7400 | 4.6100 | 4.7000 | 4.7000 | 40,400 |
| Feb 21, 2025 | 4.7900 | 4.8400 | 4.6800 | 4.7500 | 4.7500 | 48,000 |
| Feb 20, 2025 | 4.8200 | 4.8700 | 4.7100 | 4.8500 | 4.8500 | 37,600 |
| Feb 19, 2025 | 4.9400 | 4.9500 | 4.7000 | 4.8600 | 4.8600 | 112,700 |
| Feb 18, 2025 | 4.9000 | 4.9600 | 4.8500 | 4.9200 | 4.9200 | 487,200 |
| Feb 14, 2025 | 4.9300 | 5.0000 | 4.8000 | 4.8200 | 4.8200 | 41,300 |
| Feb 13, 2025 | 5.0800 | 5.0800 | 4.7700 | 4.9100 | 4.9100 | 52,900 |
| Feb 12, 2025 | 4.8200 | 5.0500 | 4.7600 | 5.0300 | 5.0300 | 45,500 |
| Feb 11, 2025 | 4.7000 | 4.8800 | 4.6500 | 4.8500 | 4.8500 | 51,000 |
| Feb 10, 2025 | 4.8000 | 4.8500 | 4.7000 | 4.7300 | 4.7300 | 63,400 |
| Feb 7, 2025 | 4.8000 | 4.8500 | 4.7000 | 4.7500 | 4.7500 | 61,100 |
| Feb 6, 2025 | 4.9200 | 4.9500 | 4.7900 | 4.8000 | 4.8000 | 41,400 |
| Feb 5, 2025 | 4.8200 | 4.9900 | 4.8000 | 4.9000 | 4.9000 | 119,400 |
| Feb 4, 2025 | 4.5500 | 4.9400 | 4.5400 | 4.8600 | 4.8600 | 107,200 |
| Feb 3, 2025 | 4.3400 | 4.5500 | 4.3200 | 4.5500 | 4.5500 | 52,700 |
| Jan 31, 2025 | 4.1300 | 4.6500 | 4.1300 | 4.5500 | 4.5500 | 18,200 |
| Jan 30, 2025 | 4.4600 | 4.6300 | 4.4000 | 4.6300 | 4.6300 | 76,100 |
| Jan 29, 2025 | 4.3500 | 4.4500 | 4.3000 | 4.4200 | 4.4200 | 44,100 |
| Jan 28, 2025 | 4.2200 | 4.3500 | 4.2200 | 4.3500 | 4.3500 | 41,300 |
| Jan 27, 2025 | 4.2900 | 4.3800 | 4.1800 | 4.1900 | 4.1900 | 11,700 |
| Jan 24, 2025 | 4.3000 | 4.3500 | 4.2000 | 4.3500 | 4.3500 | 44,800 |
| Jan 23, 2025 | 4.2000 | 4.3300 | 4.2000 | 4.3000 | 4.3000 | 33,600 |
| Jan 22, 2025 | 4.2400 | 4.2800 | 4.1900 | 4.2500 | 4.2500 | 48,400 |
| Jan 21, 2025 | 4.0300 | 4.2700 | 4.0300 | 4.2700 | 4.2700 | 119,300 |
| Jan 20, 2025 | 4.1200 | 4.1500 | 4.0600 | 4.1300 | 4.1300 | 12,600 |
| Jan 17, 2025 | 4.1100 | 4.1900 | 4.1100 | 4.1700 | 4.1700 | 11,700 |
| Jan 16, 2025 | 4.1000 | 4.1900 | 4.1000 | 4.1300 | 4.1300 | 37,700 |
| Jan 15, 2025 | 4.0100 | 4.1500 | 4.0100 | 4.0400 | 4.0400 | 15,700 |
| Jan 14, 2025 | 4.0100 | 4.1400 | 4.0000 | 4.1400 | 4.1400 | 23,500 |
| Jan 13, 2025 | 4.0100 | 4.0500 | 4.0000 | 4.0000 | 4.0000 | 32,900 |
| Jan 10, 2025 | 4.0700 | 4.1200 | 4.0500 | 4.0500 | 4.0500 | 42,400 |
| Jan 9, 2025 | 4.0700 | 4.1400 | 4.0700 | 4.1200 | 4.1200 | 11,900 |
| Jan 8, 2025 | 4.1500 | 4.1600 | 4.1100 | 4.1600 | 4.1600 | 22,400 |
| Jan 7, 2025 | 4.1200 | 4.1800 | 4.0600 | 4.1400 | 4.1400 | 21,500 |
| Jan 6, 2025 | 4.3100 | 4.3300 | 4.1200 | 4.1200 | 4.1200 | 60,800 |
| Jan 3, 2025 | 4.3200 | 4.3600 | 4.3100 | 4.3200 | 4.3200 | 8,600 |
| Jan 2, 2025 | 4.2300 | 4.3500 | 4.2300 | 4.3400 | 4.3400 | 50,800 |
| Dec 31, 2024 | 4.0100 | 4.2300 | 4.0000 | 4.2300 | 4.2300 | 7,000 |
| Dec 30, 2024 | 4.0000 | 4.1400 | 3.9800 | 4.0300 | 4.0300 | 18,400 |
| Dec 27, 2024 | 4.0100 | 4.0800 | 3.9900 | 3.9900 | 3.9900 | 27,300 |
| Dec 24, 2024 | 4.0400 | 4.2500 | 4.0400 | 4.0400 | 4.0400 | 21,300 |
| Dec 23, 2024 | 4.2200 | 4.4800 | 4.2200 | 4.2900 | 4.2900 | 30,400 |
| Dec 20, 2024 | 4.0300 | 4.5500 | 4.0300 | 4.5500 | 4.5500 | 373,900 |
| Dec 19, 2024 | 4.1000 | 4.1000 | 3.9900 | 4.0600 | 4.0600 | 41,300 |
| Dec 18, 2024 | 4.0700 | 4.0900 | 4.0000 | 4.0500 | 4.0500 | 28,700 |
| Dec 17, 2024 | 4.0300 | 4.0800 | 4.0000 | 4.0700 | 4.0700 | 16,400 |
| Dec 16, 2024 | 4.0300 | 4.0900 | 4.0300 | 4.0900 | 4.0900 | 71,400 |
| Dec 13, 2024 | 4.1000 | 4.1000 | 4.0600 | 4.0900 | 4.0900 | 2,104,000 |
| Dec 12, 2024 | 4.1300 | 4.1500 | 4.0800 | 4.1400 | 4.1400 | 40,200 |
| Dec 11, 2024 | 4.1900 | 4.2400 | 4.1600 | 4.1700 | 4.1700 | 29,500 |
| Dec 10, 2024 | 4.0600 | 4.1500 | 4.0400 | 4.1500 | 4.1500 | 25,500 |
| Dec 9, 2024 | 4.0500 | 4.1800 | 4.0500 | 4.1100 | 4.1100 | 67,200 |
| Dec 6, 2024 | 4.1200 | 4.1400 | 4.0800 | 4.0800 | 4.0800 | 34,100 |
| Dec 5, 2024 | 4.1000 | 4.1500 | 4.1000 | 4.1500 | 4.1500 | 78,100 |
| Dec 4, 2024 | 4.0600 | 4.1000 | 4.0600 | 4.1000 | 4.1000 | 3,700 |
| Dec 3, 2024 | 3.9700 | 4.1000 | 3.9700 | 4.0600 | 4.0600 | 30,300 |
| Dec 2, 2024 | 4.0300 | 4.0500 | 3.9600 | 3.9700 | 3.9700 | 8,400 |
| Nov 29, 2024 | 4.1200 | 4.1500 | 4.0800 | 4.0900 | 4.0900 | 13,700 |
| Nov 28, 2024 | 4.0800 | 4.2200 | 4.0700 | 4.1700 | 4.1700 | 28,300 |
| Nov 27, 2024 | 3.9900 | 4.0300 | 3.9900 | 4.0200 | 4.0200 | 1,500 |
| Nov 26, 2024 | 4.0800 | 4.0800 | 3.9700 | 3.9700 | 3.9700 | 2,800 |
| Nov 25, 2024 | 4.0100 | 4.0200 | 3.9500 | 3.9600 | 3.9600 | 7,400 |
| Nov 22, 2024 | 4.0500 | 4.1200 | 4.0400 | 4.0800 | 4.0800 | 5,700 |
| Nov 21, 2024 | 4.1500 | 4.1500 | 4.1000 | 4.1100 | 4.1100 | 1,500 |
| Nov 20, 2024 | 4.1600 | 4.2100 | 4.1300 | 4.1300 | 4.1300 | 6,200 |
| Nov 19, 2024 | 4.1800 | 4.2200 | 4.1100 | 4.1100 | 4.1100 | 4,500 |
| Nov 18, 2024 | 4.3900 | 4.3900 | 4.1100 | 4.1400 | 4.1400 | 49,200 |
| Nov 15, 2024 | 4.2200 | 4.4000 | 4.2100 | 4.3500 | 4.3500 | 69,000 |
| Nov 14, 2024 | 4.2100 | 4.2700 | 4.2000 | 4.2500 | 4.2500 | 42,700 |
| Nov 13, 2024 | 4.3100 | 4.4000 | 4.2700 | 4.3000 | 4.3000 | 48,400 |
| Nov 12, 2024 | 4.2000 | 4.3000 | 4.1600 | 4.3000 | 4.3000 | 63,100 |
| Nov 11, 2024 | 4.3600 | 4.3600 | 4.1800 | 4.2100 | 4.2100 | 84,600 |
| Nov 8, 2024 | 4.4100 | 4.4100 | 4.3100 | 4.3500 | 4.3500 | 13,100 |
| Nov 7, 2024 | 4.3100 | 4.4900 | 4.2900 | 4.4500 | 4.4500 | 477,400 |
| Nov 6, 2024 | 4.2800 | 4.3300 | 4.2800 | 4.3300 | 4.3300 | 56,300 |
| Nov 5, 2024 | 4.2300 | 4.3600 | 4.2300 | 4.3500 | 4.3500 | 24,000 |
| Nov 4, 2024 | 4.3700 | 4.3700 | 4.1800 | 4.3000 | 4.3000 | 220,500 |
| Nov 1, 2024 | 4.2500 | 4.3200 | 4.2500 | 4.3000 | 4.3000 | 13,900 |
| Oct 31, 2024 | 4.2200 | 4.2900 | 4.1500 | 4.2600 | 4.2600 | 37,100 |
| Oct 30, 2024 | 4.2700 | 4.3000 | 4.2500 | 4.3000 | 4.3000 | 48,600 |
| Oct 29, 2024 | 4.2600 | 4.3400 | 4.2500 | 4.2700 | 4.2700 | 28,800 |
| Oct 28, 2024 | 4.3300 | 4.3800 | 4.2500 | 4.2500 | 4.2500 | 35,800 |
| Oct 25, 2024 | 4.3000 | 4.3700 | 4.3000 | 4.3400 | 4.3400 | 34,900 |
| Oct 24, 2024 | 4.3100 | 4.3500 | 4.2600 | 4.3200 | 4.3200 | 39,800 |
| Oct 23, 2024 | 4.3900 | 4.3900 | 4.3000 | 4.3200 | 4.3200 | 17,200 |
| Oct 22, 2024 | 4.5000 | 4.5000 | 4.3400 | 4.3800 | 4.3800 | 78,300 |
| Oct 21, 2024 | 4.7000 | 4.7000 | 4.4400 | 4.5200 | 4.5200 | 88,500 |
| Oct 18, 2024 | 4.4500 | 4.7200 | 4.4300 | 4.6700 | 4.6700 | 120,100 |
| Oct 17, 2024 | 4.3100 | 4.4600 | 4.3100 | 4.4000 | 4.4000 | 30,000 |
| Oct 16, 2024 | 4.2200 | 4.3400 | 4.2200 | 4.3000 | 4.3000 | 17,300 |
| Oct 15, 2024 | 4.2000 | 4.3000 | 4.1600 | 4.2100 | 4.2100 | 33,500 |
| Oct 11, 2024 | 4.1500 | 4.2000 | 4.1200 | 4.2000 | 4.2000 | 21,000 |
| Oct 10, 2024 | 4.1200 | 4.1800 | 4.1200 | 4.1500 | 4.1500 | 17,900 |
| Oct 9, 2024 | 4.1700 | 4.1700 | 4.0500 | 4.1000 | 4.1000 | 22,000 |
| Oct 8, 2024 | 4.0000 | 4.2000 | 4.0000 | 4.2000 | 4.2000 | 32,900 |
| Oct 7, 2024 | 4.0300 | 4.0600 | 3.9900 | 3.9900 | 3.9900 | 28,000 |
| Oct 4, 2024 | 3.9500 | 4.0500 | 3.9400 | 4.0400 | 4.0400 | 203,700 |
| Oct 3, 2024 | 3.9700 | 3.9700 | 3.9400 | 3.9700 | 3.9700 | 50,500 |
| Oct 2, 2024 | 4.0100 | 4.0500 | 3.9700 | 3.9700 | 3.9700 | 6,000 |
| Oct 1, 2024 | 4.0300 | 4.1400 | 3.9700 | 3.9900 | 3.9900 | 17,700 |
| Sep 30, 2024 | 4.1700 | 4.2000 | 3.9600 | 4.0600 | 4.0600 | 63,100 |
| Sep 27, 2024 | 4.3300 | 4.3400 | 4.2200 | 4.2600 | 4.2600 | 18,700 |
| Sep 26, 2024 | 4.2000 | 4.3500 | 4.1900 | 4.3400 | 4.3400 | 91,000 |
| Sep 25, 2024 | 4.0400 | 4.1500 | 3.9900 | 4.1500 | 4.1500 | 128,100 |
| Sep 24, 2024 | 3.9100 | 4.0900 | 3.9000 | 4.0700 | 4.0700 | 55,000 |
| Sep 23, 2024 | 3.9000 | 3.9700 | 3.9000 | 3.9500 | 3.9500 | 15,300 |
| Sep 20, 2024 | 3.8700 | 3.9300 | 3.8700 | 3.9100 | 3.9100 | 12,200 |
| Sep 19, 2024 | 3.8200 | 3.9100 | 3.8100 | 3.8800 | 3.8800 | 26,800 |
| Sep 18, 2024 | 3.8200 | 3.9500 | 3.7700 | 3.7700 | 3.7700 | 48,000 |
| Sep 17, 2024 | 3.8900 | 3.8900 | 3.7500 | 3.8100 | 3.8100 | 82,200 |
| Sep 16, 2024 | 3.8100 | 3.8900 | 3.7800 | 3.8900 | 3.8900 | 37,300 |
| Sep 13, 2024 | 3.6500 | 3.8500 | 3.6500 | 3.8200 | 3.8200 | 63,400 |
| Sep 12, 2024 | 3.6400 | 3.6500 | 3.5300 | 3.6300 | 3.6300 | 94,400 |
| Sep 11, 2024 | 3.7700 | 3.7700 | 3.5700 | 3.6500 | 3.6500 | 133,200 |
| Sep 10, 2024 | 3.7800 | 3.7900 | 3.7000 | 3.7000 | 3.7000 | 41,800 |
| Sep 9, 2024 | 3.9100 | 3.9100 | 3.7200 | 3.7400 | 3.7400 | 33,200 |
| Sep 6, 2024 | 3.9600 | 3.9600 | 3.9200 | 3.9300 | 3.9300 | 3,900 |
| Sep 5, 2024 | 4.1000 | 4.1000 | 3.9300 | 3.9600 | 3.9600 | 46,000 |
| Sep 4, 2024 | 4.1400 | 4.1800 | 4.1000 | 4.1000 | 4.1000 | 18,400 |
| Sep 3, 2024 | 4.0800 | 4.2000 | 4.0600 | 4.1000 | 4.1000 | 43,100 |
| Aug 30, 2024 | 4.0800 | 4.1900 | 4.0800 | 4.1700 | 4.1700 | 42,100 |
| Aug 29, 2024 | 4.1000 | 4.2000 | 4.0800 | 4.1400 | 4.1400 | 42,000 |
| Aug 28, 2024 | 4.0300 | 4.1100 | 4.0000 | 4.1100 | 4.1100 | 90,400 |
| Aug 27, 2024 | 4.0600 | 4.0600 | 4.0000 | 4.0600 | 4.0600 | 127,700 |
| Aug 26, 2024 | 3.9900 | 4.0900 | 3.9700 | 4.0800 | 4.0800 | 68,700 |
| Aug 23, 2024 | 3.9900 | 4.0900 | 3.9700 | 3.9900 | 3.9900 | 39,700 |
| Aug 22, 2024 | 3.9000 | 4.0000 | 3.8900 | 4.0000 | 4.0000 | 50,100 |
| Aug 21, 2024 | 3.7800 | 3.9200 | 3.7800 | 3.9200 | 3.9200 | 12,500 |
| Aug 20, 2024 | 3.7500 | 3.8500 | 3.7500 | 3.8400 | 3.8400 | 16,400 |
| Aug 19, 2024 | 3.8100 | 3.8700 | 3.6700 | 3.8000 | 3.8000 | 90,500 |
| Aug 16, 2024 | 3.6600 | 3.8200 | 3.6600 | 3.8100 | 3.8100 | 39,600 |
| Aug 15, 2024 | 3.6100 | 3.6900 | 3.6100 | 3.6300 | 3.6300 | 5,500 |
| Aug 14, 2024 | 3.6000 | 3.6000 | 3.4500 | 3.5700 | 3.5700 | 28,800 |
| Aug 13, 2024 | 3.6700 | 3.8000 | 3.5800 | 3.6500 | 3.6500 | 31,300 |
| Aug 12, 2024 | 3.4200 | 3.7000 | 3.4200 | 3.6900 | 3.6900 | 38,600 |
| Aug 9, 2024 | 3.3200 | 3.4200 | 3.3200 | 3.4200 | 3.4200 | 2,000 |
| Aug 8, 2024 | 3.4200 | 3.4500 | 3.2800 | 3.3100 | 3.3100 | 38,100 |
| Aug 7, 2024 | 3.5600 | 3.5600 | 3.3200 | 3.4000 | 3.4000 | 327,700 |
| Aug 6, 2024 | 3.5300 | 3.5300 | 3.4100 | 3.5000 | 3.5000 | 48,300 |
| Aug 2, 2024 | 3.6000 | 3.6000 | 3.5300 | 3.5900 | 3.5900 | 37,100 |
| Aug 1, 2024 | 3.6100 | 3.6300 | 3.5500 | 3.5900 | 3.5900 | 37,700 |
| Jul 31, 2024 | 3.6000 | 3.6700 | 3.5500 | 3.6300 | 3.6300 | 37,700 |
| Jul 30, 2024 | 3.6400 | 3.7900 | 3.5800 | 3.6000 | 3.6000 | 38,800 |
| Jul 29, 2024 | 3.6100 | 3.6300 | 3.5600 | 3.5800 | 3.5800 | 7,200 |
| Jul 26, 2024 | 3.5600 | 3.6200 | 3.5600 | 3.6100 | 3.6100 | 26,800 |
| Jul 25, 2024 | 3.6100 | 3.6300 | 3.5500 | 3.5900 | 3.5900 | 42,400 |
| Jul 24, 2024 | 3.5900 | 3.6500 | 3.5700 | 3.6200 | 3.6200 | 58,500 |
| Jul 23, 2024 | 3.6800 | 3.6800 | 3.6000 | 3.6100 | 3.6100 | 9,500 |
| Jul 22, 2024 | 3.7300 | 3.7300 | 3.5800 | 3.6800 | 3.6800 | 5,000 |
| Jul 19, 2024 | 3.6000 | 3.7200 | 3.6000 | 3.6800 | 3.6800 | 52,500 |
| Jul 18, 2024 | 3.6900 | 3.7200 | 3.5600 | 3.6700 | 3.6700 | 125,000 |
| Jul 17, 2024 | 3.7600 | 3.7800 | 3.6800 | 3.7400 | 3.7400 | 121,700 |
| Jul 16, 2024 | 3.6800 | 3.7200 | 3.6300 | 3.7000 | 3.7000 | 275,300 |
| Jul 15, 2024 | 3.8400 | 3.8800 | 3.8000 | 3.8200 | 3.8200 | 8,100 |
| Jul 12, 2024 | 3.7500 | 3.9000 | 3.7500 | 3.8900 | 3.8900 | 14,000 |
| Jul 11, 2024 | 3.7300 | 3.9000 | 3.7300 | 3.8900 | 3.8900 | 14,400 |
| Jul 10, 2024 | 3.9100 | 3.9100 | 3.7500 | 3.7900 | 3.7900 | 104,200 |
| Jul 9, 2024 | 3.9200 | 4.0500 | 3.8600 | 3.8800 | 3.8800 | 17,800 |
| Jul 8, 2024 | 4.0400 | 4.0400 | 3.8600 | 3.9200 | 3.9200 | 26,300 |
| Jul 5, 2024 | 3.9800 | 4.2000 | 3.8600 | 4.0600 | 4.0600 | 33,100 |
| Jul 4, 2024 | 3.9800 | 3.9900 | 3.9300 | 3.9800 | 3.9800 | 10,500 |
| Jul 3, 2024 | 3.9800 | 3.9800 | 3.9000 | 3.9600 | 3.9600 | 7,200 |
| Jul 2, 2024 | 3.7000 | 3.9300 | 3.7000 | 3.8600 | 3.8600 | 48,900 |
| Jun 28, 2024 | 3.7000 | 3.7400 | 3.6900 | 3.7100 | 3.7100 | 10,200 |
| Jun 27, 2024 | 3.7300 | 3.7300 | 3.7000 | 3.7100 | 3.7100 | 11,400 |
| Jun 26, 2024 | 3.8000 | 3.8000 | 3.7100 | 3.7100 | 3.7100 | 14,300 |
| Jun 25, 2024 | 3.8600 | 3.8700 | 3.8400 | 3.8400 | 3.8400 | 4,200 |
| Jun 24, 2024 | 3.8900 | 3.9000 | 3.8300 | 3.8400 | 3.8400 | 15,100 |
| Jun 21, 2024 | 3.8700 | 3.9300 | 3.8700 | 3.9100 | 3.9100 | 3,500 |
| Jun 20, 2024 | 3.8500 | 3.9900 | 3.8500 | 3.8500 | 3.8500 | 26,100 |
| Jun 19, 2024 | 3.8800 | 3.8900 | 3.8400 | 3.8900 | 3.8900 | 4,200 |
| Jun 18, 2024 | 3.7600 | 3.8600 | 3.7600 | 3.8400 | 3.8400 | 5,100 |
| Jun 17, 2024 | 3.8400 | 3.8400 | 3.7800 | 3.7900 | 3.7900 | 9,500 |
| Jun 14, 2024 | 3.8300 | 3.8300 | 3.7600 | 3.7800 | 3.7800 | 12,000 |
| Jun 13, 2024 | 3.8900 | 3.9000 | 3.8100 | 3.8300 | 3.8300 | 10,900 |
| Jun 12, 2024 | 3.9600 | 3.9600 | 3.8500 | 3.8700 | 3.8700 | 27,000 |
| Jun 11, 2024 | 3.9500 | 3.9700 | 3.8500 | 3.9400 | 3.9400 | 27,900 |
| Jun 10, 2024 | 3.9200 | 3.9800 | 3.8600 | 3.9700 | 3.9700 | 21,000 |
| Jun 7, 2024 | 3.8900 | 3.9300 | 3.8700 | 3.9300 | 3.9300 | 29,100 |
| Jun 6, 2024 | 3.8200 | 3.8900 | 3.7900 | 3.8900 | 3.8900 | 10,400 |
| Jun 5, 2024 | 3.8900 | 3.8900 | 3.7700 | 3.8200 | 3.8200 | 69,800 |
| Jun 4, 2024 | 4.2100 | 4.2100 | 3.8700 | 3.8700 | 3.8700 | 46,500 |
| Jun 3, 2024 | 4.3700 | 4.4000 | 4.2200 | 4.2400 | 4.2400 | 13,200 |
| May 31, 2024 | 4.1200 | 4.3500 | 4.1100 | 4.3500 | 4.3500 | 88,800 |
| May 30, 2024 | 3.8900 | 4.1100 | 3.8700 | 4.0900 | 4.0900 | 156,500 |
| May 29, 2024 | 3.8300 | 3.9400 | 3.7400 | 3.9000 | 3.9000 | 48,700 |
| May 28, 2024 | 3.8000 | 3.9000 | 3.7500 | 3.8700 | 3.8700 | 92,900 |
| May 27, 2024 | 3.8000 | 3.8600 | 3.7800 | 3.8000 | 3.8000 | 38,100 |
| May 24, 2024 | 3.7600 | 3.7600 | 3.7200 | 3.7200 | 3.7200 | 31,100 |
| May 23, 2024 | 3.9000 | 3.9000 | 3.7500 | 3.7600 | 3.7600 | 45,800 |
| May 22, 2024 | 3.9700 | 4.0200 | 3.8900 | 3.9200 | 3.9200 | 55,200 |
| May 21, 2024 | 4.0500 | 4.0900 | 3.9200 | 3.9900 | 3.9900 | 37,000 |
| May 17, 2024 | 4.1000 | 4.1600 | 4.0200 | 4.0500 | 4.0500 | 37,200 |
| May 16, 2024 | 4.0200 | 4.0700 | 3.8900 | 3.9200 | 3.9200 | 29,200 |
| May 15, 2024 | 4.0500 | 4.1200 | 4.0000 | 4.0200 | 4.0200 | 29,000 |
| May 14, 2024 | 4.0400 | 4.0900 | 4.0000 | 4.0300 | 4.0300 | 17,400 |
| May 13, 2024 | 4.1000 | 4.1000 | 3.9800 | 4.0800 | 4.0800 | 8,200 |
| May 10, 2024 | 4.2000 | 4.2000 | 4.1000 | 4.1200 | 4.1200 | 12,800 |
| May 9, 2024 | 4.0100 | 4.2400 | 4.0100 | 4.2300 | 4.2300 | 41,900 |
| May 8, 2024 | 4.0100 | 4.0400 | 3.9700 | 4.0000 | 4.0000 | 147,900 |
| May 7, 2024 | 3.9900 | 4.0300 | 3.9800 | 4.0200 | 4.0200 | 39,500 |
| May 6, 2024 | 3.9800 | 4.0000 | 3.9500 | 3.9700 | 3.9700 | 30,200 |
| May 3, 2024 | 3.9200 | 3.9700 | 3.8400 | 3.9600 | 3.9600 | 111,300 |
| May 2, 2024 | 4.0500 | 4.0500 | 3.9500 | 3.9700 | 3.9700 | 27,900 |
| May 1, 2024 | 4.0300 | 4.0300 | 3.9600 | 3.9800 | 3.9800 | 64,400 |
| Apr 30, 2024 | 4.1500 | 4.1500 | 4.0000 | 4.0300 | 4.0300 | 26,200 |
| Apr 29, 2024 | 4.5000 | 4.5000 | 4.2900 | 4.2900 | 4.2900 | 15,700 |
| Apr 26, 2024 | 4.0700 | 4.3200 | 4.0600 | 4.3200 | 4.3200 | 163,800 |
| Apr 25, 2024 | 4.1000 | 4.1400 | 4.0500 | 4.0900 | 4.0900 | 99,400 |
| Apr 24, 2024 | 4.0500 | 4.1000 | 4.0000 | 4.0300 | 4.0300 | 54,900 |
| Apr 23, 2024 | 3.9900 | 4.1100 | 3.8900 | 3.9900 | 3.9900 | 79,600 |
| Apr 22, 2024 | 3.8700 | 4.0000 | 3.8700 | 3.9400 | 3.9400 | 36,700 |
Related Tickers
FFOX.V FireFox Gold Corp.
0.0400
+14.29%
AU.V Aurion Resources Ltd.
0.8000
-5.88%
ASE.CN Asante Gold Corporation
1.1400
+1.79%
BYN.V Banyan Gold Corp.
0.2725
-2.68%
GLDC.V Cassiar Gold Corp.
0.2100
-4.55%
MAU.V Montage Gold Corp.
3.7500
-1.32%
TX0.DU Gold Terra Resource Corp
0.0250
-7.41%
3EG.F Endurance Gold Corporation
0.0785
+10.56%
TX0.F Gold Terra Resource Corp.
0.0265
-3.64%
CAND.V Candelaria Mining Corp.
0.0100
0.00%