Unlock stock picks and a broker-level newsfeed that powers Wall Street.

OTC Markets OTCQX - Delayed Quote USD

Rupert Resources Ltd. (RUPRF)

Compare
3.4900
-0.1000
(-2.79%)
At close: April 17 at 3:58:06 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 17, 20253.60003.63003.46803.49003.490030,300
Apr 16, 20253.63203.66003.56003.56003.560038,400
Apr 15, 20253.58503.60503.48003.54003.540029,300
Apr 14, 20253.61003.62003.51503.62003.620054,900
Apr 11, 20253.43003.61003.43003.60503.6050129,300
Apr 10, 20253.37003.43003.16003.43003.430046,100
Apr 9, 20253.03003.18002.96003.18003.180074,200
Apr 8, 20253.01003.09002.89502.91002.910082,200
Apr 7, 20253.05003.05402.89202.99002.9900112,000
Apr 4, 20253.15003.20003.02003.02003.0200665,200
Apr 3, 20253.10603.19603.10603.15503.155040,800
Apr 2, 20253.12503.12503.08703.11403.1140209,000
Apr 1, 20253.03003.04703.00003.04703.0470229,900
Mar 31, 20252.93002.93002.83002.87002.870082,400
Mar 28, 20252.93402.95002.86002.89502.895045,800
Mar 27, 20252.99002.99102.94902.95002.950054,800
Mar 26, 20253.00603.00602.98702.99002.990011,800
Mar 25, 20252.95003.03202.95003.03203.032017,000
Mar 24, 20253.01503.01502.93702.93702.93707,300
Mar 21, 20253.00003.01303.00003.00003.00009,700
Mar 20, 20253.05003.10003.05003.10003.100015,500
Mar 19, 20253.00003.10203.00003.10003.100029,000
Mar 18, 20253.37003.47003.26703.46303.463014,700
Mar 17, 20253.15003.24603.15003.24603.246011,400
Mar 14, 20253.10003.10003.10003.10003.1000600
Mar 13, 20253.12003.14003.10103.10103.101019,400
Mar 12, 20253.10803.16203.10803.11603.116039,200
Mar 11, 20253.00003.10002.98003.10003.10008,000
Mar 10, 20253.05003.05002.94702.94702.947010,500
Mar 7, 20253.20003.20003.10003.10003.10002,500
Mar 6, 20253.29003.30003.22903.24003.240012,300
Mar 5, 20253.10003.17003.10003.17003.170011,600
Mar 4, 20253.08003.09003.08003.08003.08002,600
Mar 3, 20253.17303.18003.11503.12603.126014,900
Feb 28, 20253.22103.22103.22103.22103.2210-
Feb 27, 20253.21003.22103.15003.22103.22106,500
Feb 26, 20253.20003.26003.16003.22003.220024,800
Feb 25, 20253.26003.26003.19003.19003.19009,100
Feb 24, 20253.29003.29003.25203.25203.25201,600
Feb 21, 20253.32003.38503.29003.38503.385011,600
Feb 20, 20253.38003.43003.38003.41503.41502,300
Feb 19, 20253.47003.47003.37003.40003.400017,800
Feb 18, 20253.47003.47003.42003.42003.42005,000
Feb 14, 20253.47003.47003.47003.47003.4700500
Feb 13, 20253.45503.47703.45503.46503.465016,300
Feb 12, 20253.38003.52003.38003.52003.520011,700
Feb 11, 20253.27003.36003.24903.36003.36001,400
Feb 10, 20253.30003.30003.30003.30003.3000200
Feb 7, 20253.33003.33003.32003.32003.3200500
Feb 6, 20253.36003.36003.36003.36003.3600500
Feb 5, 20253.48003.48003.40003.41003.410012,100
Feb 4, 20253.23003.44003.23003.44003.44007,900
Feb 3, 20253.04003.07103.02003.06003.060012,800
Jan 31, 20253.15003.15003.14003.14003.1400600
Jan 30, 20253.05503.05503.05503.05503.0550-
Jan 29, 20253.02003.05503.02003.05503.05501,200
Jan 28, 20252.98002.98002.98002.98002.98001,700
Jan 27, 20252.93002.93002.93002.93002.9300100
Jan 24, 20253.02003.02002.99402.99402.99402,200
Jan 23, 20252.94002.94002.94002.94002.9400-
Jan 22, 20252.94002.94002.94002.94002.94001,100
Jan 21, 20252.83002.92002.83002.92002.92006,700
Jan 17, 20252.89002.89002.89002.89002.8900-
Jan 16, 20252.87002.89002.87002.89002.89001,600
Jan 15, 20252.88302.88302.88302.88302.8830200
Jan 14, 20252.79002.79002.79002.79002.79002,000
Jan 13, 20252.80002.80002.80002.80002.80008,900
Jan 10, 20252.84002.87702.84002.86002.86009,300
Jan 8, 20252.85002.85002.85002.85002.8500-
Jan 7, 20252.89302.89302.85002.85002.8500119,500
Jan 6, 20252.99002.99002.90002.90002.900011,800
Jan 3, 20252.98902.98902.98902.98902.98902,000
Jan 2, 20253.01003.02302.98503.02303.02304,300
Dec 31, 20242.78002.78002.78002.78002.78001,100
Dec 30, 20242.89002.90002.86002.86002.86005,800
Dec 27, 20242.84002.84002.78502.78502.78505,500
Dec 26, 20242.85502.85502.85502.85502.8550-
Dec 24, 20242.85502.85502.85502.85502.8550200
Dec 23, 20243.03603.08002.97402.98002.980011,800
Dec 20, 20242.87003.00002.87003.00003.00001,800
Dec 19, 20242.79002.82002.79002.82002.820050,100
Dec 18, 20242.84002.84002.78902.78902.789028,600
Dec 17, 20242.82002.82502.81402.81402.81404,500
Dec 16, 20242.87002.87002.87002.87002.8700-
Dec 13, 20242.87002.87002.87002.87002.87001,100
Dec 12, 20242.92102.92102.92102.92102.92102,000
Dec 11, 20242.95002.98002.95002.98002.98001,400
Dec 10, 20242.89002.89002.88702.88702.88705,300
Dec 9, 20242.89002.95002.88002.91002.910014,300
Dec 6, 20242.93002.93002.93002.93002.93001,300
Dec 5, 20242.93102.95002.93102.95002.95003,700
Dec 4, 20242.90002.90002.90002.90002.9000400
Dec 3, 20242.86002.91002.86002.91002.910010,700
Dec 2, 20242.87002.87002.82702.83302.83301,700
Nov 29, 20242.85002.85002.85002.85002.8500-
Nov 27, 20242.79002.85002.79002.85002.85002,500
Nov 26, 20242.88002.88002.83002.83402.83405,100
Nov 25, 20242.88502.88502.87102.87102.87108,600
Nov 22, 20242.93002.93002.90002.92002.92009,700
Nov 21, 20242.96002.96002.96002.96002.9600-
Nov 20, 20243.00003.00502.96002.96002.96005,600
Nov 19, 20243.00003.00002.99002.99002.99006,000
Nov 18, 20243.11003.11002.99002.99002.99002,100
Nov 15, 20243.07603.09003.05703.08003.08004,700
Nov 14, 20243.00003.03503.00003.03003.03003,700
Nov 13, 20243.15003.15003.08003.08003.080010,100
Nov 12, 20242.99003.07002.99003.05803.05808,500
Nov 11, 20243.11003.11403.00003.00003.000021,200
Nov 8, 20243.18503.18503.10203.12603.12602,800
Nov 7, 20243.11903.20003.08703.13003.13003,800
Nov 6, 20243.08003.08903.07703.08003.08003,600
Nov 5, 20243.08303.14003.08303.13003.13007,900
Nov 4, 20243.05603.06003.05603.06003.0600800
Nov 1, 20243.09103.09103.06003.06003.06001,500
Oct 31, 20243.04003.05503.00003.05003.05005,200
Oct 30, 20243.06003.09003.03003.09003.09003,800
Oct 29, 20243.06003.10003.06003.09203.092033,200
Oct 28, 20243.10003.10003.08003.08003.08001,300
Oct 25, 20243.08603.12303.08603.12303.123014,900
Oct 24, 20243.15303.15303.08003.09303.09305,700
Oct 23, 20243.16803.16803.12003.12003.120010,200
Oct 22, 20243.21903.21903.16503.21003.210021,300
Oct 21, 20243.35003.38603.30003.30003.300041,600
Oct 18, 20243.23003.36403.20003.36403.36408,200
Oct 17, 20243.20103.23003.20003.20103.20106,100
Oct 16, 20243.10003.12003.10003.12003.12002,900
Oct 15, 20243.05003.05003.05003.05003.05001,000
Oct 14, 20243.25003.25003.05003.05003.05002,700
Oct 11, 20243.01003.02003.00503.02003.02001,600
Oct 10, 20243.03003.03003.01003.01003.01001,700
Oct 9, 20243.03003.03003.03003.03003.03005,100
Oct 8, 20242.95003.03002.95003.03003.03003,800
Oct 7, 20242.95802.96302.95002.95002.95004,300
Oct 4, 20242.92602.97002.89702.97002.97001,700
Oct 3, 20242.94002.94002.91202.92602.926013,900
Oct 2, 20243.01003.01002.99503.00003.00002,100
Oct 1, 20243.01003.01002.97402.97402.97402,400
Sep 30, 20243.10003.10002.99002.99002.990011,300
Sep 27, 20243.19503.19503.12503.16003.16003,800
Sep 26, 20243.15003.21203.13003.19003.190097,900
Sep 25, 20242.98003.07002.97503.07003.0700151,600
Sep 24, 20242.90003.03902.90003.03003.03004,200
Sep 23, 20242.92002.92002.92002.92002.92001,000
Sep 20, 20242.89502.89502.85902.88602.88601,000
Sep 19, 20242.80002.80002.80002.80002.8000-
Sep 18, 20242.81002.86002.80002.80002.800025,100
Sep 17, 20242.81002.82002.77002.77002.77007,900
Sep 16, 20242.81002.85602.80002.85602.85605,600
Sep 13, 20242.75002.82102.75002.79302.79307,300
Sep 12, 20242.65002.65502.60002.62502.625021,200
Sep 11, 20242.73602.74002.67602.68502.68508,200
Sep 10, 20242.76302.78602.73002.73002.73003,900
Sep 9, 20242.84002.85002.84002.85002.85002,100
Sep 6, 20242.96002.96002.96002.96002.9600-
Sep 5, 20243.00703.00702.96002.96002.96006,500
Sep 4, 20243.04503.10003.04503.08003.08005,100
Sep 3, 20243.06703.10003.00003.00303.003023,400
Aug 30, 20243.07503.07903.04003.04903.04903,000
Aug 29, 20243.03503.09003.03503.07203.072021,800
Aug 28, 20243.02003.02003.02003.02003.0200500
Aug 27, 20243.00003.02003.00003.02003.02003,600
Aug 26, 20242.97003.02002.97003.02003.02002,300
Aug 23, 20242.93002.99002.93002.96502.96504,000
Aug 22, 20242.90002.90002.90002.90002.90008,200
Aug 21, 20242.83302.88002.83002.87102.87105,700
Aug 20, 20242.71002.71002.71002.71002.7100-
Aug 19, 20242.80002.80002.71002.71002.710029,000
Aug 16, 20242.65502.76702.65502.76402.764017,500
Aug 15, 20242.68002.68002.68002.68002.6800400
Aug 14, 20242.60002.61502.60002.61502.615012,900
Aug 13, 20242.70002.73002.70002.70002.70008,000
Aug 12, 20242.63002.63002.63002.63002.63002,500
Aug 9, 20242.45502.45502.45502.45502.4550200
Aug 8, 20242.44002.47002.42002.42002.42009,100
Aug 7, 20242.53002.53002.53002.53002.5300300
Aug 6, 20242.51002.55002.50002.54502.54501,700
Aug 5, 20242.56002.79002.50002.50002.50002,900
Aug 2, 20242.57502.57502.57002.57002.57004,200
Aug 1, 20242.62502.64002.58602.58902.589015,900
Jul 31, 20242.62002.62002.57902.62002.62004,900
Jul 30, 20242.71002.71002.71002.71002.7100100
Jul 29, 20242.70002.70002.70002.70002.7000200
Jul 26, 20242.59302.59502.59302.59502.59502,800
Jul 25, 20242.65002.65002.59002.60002.60001,500
Jul 24, 20242.65002.65002.65002.65002.65001,500
Jul 23, 20242.68002.68002.62002.65002.65002,300
Jul 22, 20242.68002.68502.62002.68502.68502,400
Jul 19, 20242.70002.71002.62902.62902.62905,300
Jul 18, 20242.70002.70002.60002.60002.60003,900
Jul 17, 20242.72002.72002.70702.70702.70702,200
Jul 16, 20242.76002.76002.66002.71002.710011,400
Jul 15, 20242.82002.83002.79002.79002.79002,300
Jul 12, 20242.81002.84002.79002.84002.84001,500
Jul 11, 20242.85002.85002.85002.85002.85001,800
Jul 10, 20242.83002.83002.83002.83002.83003,100
Jul 9, 20242.90002.90002.85002.85002.85003,500
Jul 8, 20242.93002.93002.86002.90002.90001,400
Jul 5, 20242.80003.07002.80002.97502.97504,300
Jul 3, 20242.87002.87002.87002.87002.8700700
Jul 2, 20242.80002.80002.80002.80002.8000300
Jul 1, 20242.70902.70902.70902.70902.7090-
Jun 28, 20242.70902.70902.70902.70902.7090-
Jun 27, 20242.71002.71902.70902.70902.7090900
Jun 26, 20242.76002.76002.75002.75002.7500300
Jun 25, 20242.79702.79702.79702.79702.7970-
Jun 24, 20242.76002.82002.76002.79702.79701,100
Jun 21, 20242.85002.85002.85002.85002.8500-
Jun 20, 20242.91002.91002.85002.85002.8500500
Jun 18, 20242.78002.80002.78002.80002.8000400
Jun 17, 20242.76002.76002.75102.75102.7510600
Jun 14, 20242.70002.79002.70002.76002.76004,900
Jun 13, 20242.85002.85002.85002.85002.8500500
Jun 12, 20242.82002.85002.80002.85002.85004,300
Jun 11, 20242.81002.88802.81002.88802.88801,300
Jun 10, 20242.86002.86002.80002.80002.80008,500
Jun 7, 20242.83002.83002.83002.83002.8300-
Jun 6, 20242.83002.83002.83002.83002.8300-
Jun 5, 20242.79902.83002.78002.83002.830011,200
Jun 4, 20242.99503.03002.88002.88002.88003,000
Jun 3, 20243.15503.15503.14503.14503.1450600
May 31, 20243.12303.12303.12303.12303.1230200
May 30, 20242.82002.82002.82002.82002.8200-
May 29, 20242.82002.82002.82002.82002.8200100
May 28, 20242.82002.82002.82002.82002.8200100
May 24, 20242.75302.76002.75002.75002.75004,100
May 23, 20242.83902.83902.73002.73002.73003,300
May 22, 20242.91002.94002.85002.89502.89505,000
May 21, 20243.00003.00002.87502.87502.875014,100
May 20, 20242.99002.99002.99002.99002.9900-
May 17, 20243.07003.07002.98002.99002.990012,200
May 16, 20243.07003.07002.90002.90002.90004,600
May 15, 20243.00003.00002.98502.98502.98501,900
May 14, 20242.93503.00002.93503.00003.000010,900
May 13, 20242.98002.98002.97002.97002.97009,600
May 10, 20243.08703.08703.02003.02003.020015,300
May 9, 20242.95203.10002.95203.10003.10008,700
May 8, 20242.79002.79002.79002.79002.7900-
May 7, 20242.79002.79002.79002.79002.7900-
May 6, 20242.79002.79002.79002.79002.7900200
May 3, 20242.89002.89802.85002.85002.85007,000
May 2, 20242.98002.98002.89002.89002.89002,600
May 1, 20242.94002.94002.89002.90702.907014,200
Apr 30, 20243.19003.19002.93502.94002.94004,100
Apr 29, 20243.26003.26003.23003.23003.2300600
Apr 26, 20243.07503.13003.07503.13003.1300800
Apr 25, 20242.93002.93002.93002.93002.9300-
Apr 24, 20242.91502.93002.91502.93002.93001,000
Apr 23, 20242.96002.96002.92302.92302.92302,500
Apr 22, 20242.87502.90002.87502.90002.90008,600
Apr 19, 20242.86502.96002.86502.96002.9600500
Apr 18, 20242.70302.70302.70302.70302.7030-

Related Tickers

RMLRF Ramelius Resources Limited
1.8000
0.00%
 
TDRRF Tudor Gold Corp.
0.4460
-0.67%
 
WTHVF Westhaven Gold Corp.
0.1112
+2.02%
 
SICNF Sokoman Minerals Corp.
0.0325
+4.84%
 
RMRDF Radisson Mining Resources Inc.
0.2425
-1.46%
 
GPOTF Gold Port Corporation
0.0478
0.00%
 
9M5.F Mayfair Gold Corp.
1.1000
-1.79%
 
ONXGF Onyx Gold Corp.
0.4800
+2.13%
 
RGRSY Regis Resources Limited
5.20
0.00%
 
W25.SG West African Resources Ltd
1.3310
+0.08%