Reconnaissance Energy Africa Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-26 | 1.050 | 1.050 | 0.990 | 0.990 | 0.990 | 167,100 |
| 2024-08-23 | 1.030 | 1.080 | 0.980 | 1.050 | 1.050 | 791,000 |
| 2024-08-22 | 1.030 | 1.040 | 1.020 | 1.040 | 1.040 | 190,500 |
| 2024-08-21 | 1.050 | 1.050 | 1.010 | 1.030 | 1.030 | 235,000 |
| 2024-08-20 | 1.050 | 1.060 | 1.020 | 1.050 | 1.050 | 252,700 |
| 2024-08-19 | 1.050 | 1.070 | 1.020 | 1.070 | 1.070 | 409,200 |
| 2024-08-16 | 1.050 | 1.080 | 1.040 | 1.050 | 1.050 | 305,300 |
| 2024-08-15 | 1.060 | 1.070 | 1.030 | 1.040 | 1.040 | 88,600 |
| 2024-08-14 | 1.040 | 1.080 | 1.020 | 1.060 | 1.060 | 253,400 |
| 2024-08-13 | 0.990 | 1.090 | 0.990 | 1.040 | 1.040 | 489,000 |
| 2024-08-12 | 1.070 | 1.070 | 0.970 | 0.980 | 0.980 | 537,200 |
| 2024-08-09 | 1.080 | 1.090 | 1.000 | 1.040 | 1.040 | 306,100 |
| 2024-08-08 | 1.090 | 1.100 | 1.000 | 1.090 | 1.090 | 244,600 |
| 2024-08-07 | 1.140 | 1.140 | 1.060 | 1.070 | 1.070 | 304,500 |
| 2024-08-06 | 1.030 | 1.160 | 1.030 | 1.100 | 1.100 | 676,000 |
| 2024-08-02 | 1.040 | 1.040 | 0.990 | 1.020 | 1.020 | 450,900 |
| 2024-08-01 | 1.070 | 1.070 | 1.000 | 1.020 | 1.020 | 750,300 |
| 2024-07-31 | 1.070 | 1.070 | 1.030 | 1.060 | 1.060 | 537,300 |
| 2024-07-30 | 1.070 | 1.080 | 1.050 | 1.070 | 1.070 | 334,100 |
| 2024-07-29 | 1.100 | 1.120 | 1.050 | 1.060 | 1.060 | 567,600 |
| 2024-07-26 | 1.070 | 1.100 | 1.050 | 1.090 | 1.090 | 609,500 |
| 2024-07-25 | 1.030 | 1.100 | 1.030 | 1.100 | 1.100 | 529,200 |
| 2024-07-24 | 1.070 | 1.080 | 1.030 | 1.040 | 1.040 | 568,000 |
| 2024-07-23 | 1.120 | 1.120 | 1.080 | 1.080 | 1.080 | 140,900 |
| 2024-07-22 | 1.120 | 1.120 | 1.090 | 1.120 | 1.120 | 276,300 |
| 2024-07-19 | 1.140 | 1.150 | 1.090 | 1.110 | 1.110 | 388,000 |
| 2024-07-18 | 1.170 | 1.190 | 1.090 | 1.120 | 1.120 | 962,500 |
| 2024-07-17 | 1.200 | 1.330 | 1.130 | 1.150 | 1.150 | 2,350,100 |
| 2024-07-16 | 1.430 | 1.440 | 1.380 | 1.390 | 1.390 | 173,100 |
| 2024-07-15 | 1.480 | 1.490 | 1.410 | 1.450 | 1.450 | 318,600 |
| 2024-07-12 | 1.450 | 1.520 | 1.440 | 1.480 | 1.480 | 374,600 |
| 2024-07-11 | 1.490 | 1.500 | 1.400 | 1.450 | 1.450 | 160,177 |
| 2024-07-10 | 1.530 | 1.530 | 1.470 | 1.500 | 1.500 | 218,600 |
| 2024-07-09 | 1.430 | 1.570 | 1.320 | 1.540 | 1.540 | 515,800 |
| 2024-07-08 | 1.780 | 1.870 | 1.390 | 1.390 | 1.390 | 1,169,800 |
| 2024-07-05 | 1.650 | 1.750 | 1.640 | 1.750 | 1.750 | 434,100 |
| 2024-07-04 | 1.550 | 1.650 | 1.550 | 1.640 | 1.640 | 334,300 |
| 2024-07-03 | 1.480 | 1.570 | 1.480 | 1.520 | 1.520 | 348,900 |
| 2024-07-02 | 1.400 | 1.520 | 1.400 | 1.480 | 1.480 | 406,000 |
| 2024-06-28 | 1.400 | 1.420 | 1.360 | 1.400 | 1.400 | 231,600 |
| 2024-06-27 | 1.380 | 1.470 | 1.340 | 1.360 | 1.360 | 409,600 |
| 2024-06-26 | 1.460 | 1.460 | 1.350 | 1.350 | 1.350 | 332,200 |
| 2024-06-25 | 1.390 | 1.440 | 1.360 | 1.440 | 1.440 | 191,300 |
| 2024-06-24 | 1.300 | 1.370 | 1.300 | 1.350 | 1.350 | 329,800 |
| 2024-06-21 | 1.300 | 1.350 | 1.270 | 1.300 | 1.300 | 378,600 |
| 2024-06-20 | 1.340 | 1.410 | 1.290 | 1.320 | 1.320 | 451,900 |
| 2024-06-19 | 1.400 | 1.400 | 1.300 | 1.300 | 1.300 | 202,200 |
| 2024-06-18 | 1.460 | 1.500 | 1.390 | 1.390 | 1.390 | 521,700 |
| 2024-06-17 | 1.290 | 1.550 | 1.260 | 1.450 | 1.450 | 905,800 |
| 2024-06-14 | 1.230 | 1.290 | 1.220 | 1.280 | 1.280 | 432,200 |
| 2024-06-13 | 1.210 | 1.260 | 1.210 | 1.230 | 1.230 | 217,000 |
| 2024-06-12 | 1.190 | 1.220 | 1.190 | 1.220 | 1.220 | 336,000 |
| 2024-06-11 | 1.140 | 1.230 | 1.120 | 1.190 | 1.190 | 673,600 |
| 2024-06-10 | 1.170 | 1.170 | 1.110 | 1.110 | 1.110 | 479,200 |
| 2024-06-07 | 1.240 | 1.240 | 1.150 | 1.150 | 1.150 | 533,600 |
| 2024-06-06 | 1.290 | 1.290 | 1.200 | 1.210 | 1.210 | 777,700 |
| 2024-06-05 | 1.290 | 1.290 | 1.250 | 1.280 | 1.280 | 162,400 |
| 2024-06-04 | 1.290 | 1.290 | 1.250 | 1.290 | 1.290 | 190,800 |
| 2024-06-03 | 1.250 | 1.300 | 1.220 | 1.290 | 1.290 | 376,100 |
| 2024-05-31 | 1.250 | 1.280 | 1.200 | 1.250 | 1.250 | 416,900 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.