Reconnaissance Energy Africa Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-30	1.250	1.260	1.220	1.250	1.250	90,600
2024-05-29	1.190	1.260	1.190	1.240	1.240	131,000
2024-05-28	1.230	1.240	1.180	1.190	1.190	282,200
2024-05-27	1.250	1.320	1.220	1.220	1.220	170,200
2024-05-24	1.140	1.300	1.140	1.220	1.220	495,300
2024-05-23	1.120	1.180	1.100	1.130	1.130	249,600
2024-05-22	1.140	1.150	1.100	1.100	1.100	130,700
2024-05-21	1.180	1.200	1.140	1.150	1.150	207,800
2024-05-17	1.170	1.200	1.160	1.190	1.190	153,300
2024-05-16	1.150	1.190	1.120	1.170	1.170	121,000
2024-05-15	1.100	1.170	1.100	1.160	1.160	167,900
2024-05-14	1.050	1.100	1.050	1.100	1.100	209,300
2024-05-13	1.040	1.150	1.040	1.050	1.050	288,700
2024-05-10	1.090	1.090	1.030	1.050	1.050	195,100
2024-05-09	1.090	1.090	1.050	1.060	1.060	212,900
2024-05-08	1.150	1.150	1.070	1.070	1.070	426,000
2024-05-07	1.160	1.210	1.120	1.140	1.140	547,700
2024-05-06	1.170	1.260	1.140	1.160	1.160	1,038,300
2024-05-03	0.960	1.220	0.960	1.150	1.150	1,404,700
2024-05-02	0.910	0.960	0.910	0.950	0.950	324,600
2024-05-01	0.910	0.970	0.900	0.910	0.910	457,700
2024-04-30	0.900	0.930	0.870	0.930	0.930	721,100
2024-04-29	0.850	0.890	0.850	0.890	0.890	184,000
2024-04-26	0.840	0.880	0.840	0.840	0.840	164,200
2024-04-25	0.880	0.880	0.840	0.840	0.840	439,100
2024-04-24	0.880	0.900	0.860	0.900	0.900	246,100
2024-04-23	0.840	0.900	0.840	0.900	0.900	366,700
2024-04-22	0.870	0.910	0.830	0.840	0.840	124,900
2024-04-19	0.910	0.930	0.870	0.880	0.880	232,000
2024-04-18	0.830	0.920	0.830	0.910	0.910	785,600
2024-04-17	0.800	0.820	0.760	0.770	0.770	147,800
2024-04-16	0.780	0.820	0.760	0.800	0.800	163,300
2024-04-15	0.810	0.810	0.770	0.770	0.770	287,600
2024-04-12	0.820	0.840	0.800	0.800	0.800	386,300
2024-04-11	0.830	0.850	0.810	0.810	0.810	431,000
2024-04-10	0.870	0.900	0.820	0.820	0.820	368,000
2024-04-09	0.880	0.890	0.860	0.870	0.870	240,500
2024-04-08	0.900	0.900	0.870	0.890	0.890	263,800
2024-04-05	0.910	0.920	0.870	0.870	0.870	344,100
2024-04-04	0.900	0.940	0.900	0.900	0.900	356,900
2024-04-03	0.920	0.920	0.890	0.900	0.900	341,800
2024-04-02	0.940	0.960	0.880	0.900	0.900	540,200
2024-04-01	1.010	1.010	0.920	0.930	0.930	151,000
2024-03-28	0.960	1.000	0.960	1.000	1.000	286,400
2024-03-27	0.890	0.980	0.870	0.950	0.950	540,100
2024-03-26	0.870	0.900	0.840	0.880	0.880	379,700
2024-03-25	0.900	0.940	0.850	0.890	0.890	515,700
2024-03-22	0.880	0.960	0.850	0.910	0.910	2,049,100
2024-03-21	1.020	1.030	1.000	1.000	1.000	181,900
2024-03-20	1.050	1.090	1.020	1.020	1.020	255,700
2024-03-19	1.050	1.100	1.030	1.040	1.040	251,500
2024-03-18	1.100	1.100	1.020	1.040	1.040	292,200
2024-03-15	1.150	1.190	1.060	1.100	1.100	366,400
2024-03-14	1.100	1.220	1.100	1.150	1.150	366,100
2024-03-13	1.130	1.150	1.090	1.120	1.120	162,000
2024-03-12	1.150	1.160	1.120	1.150	1.150	122,800
2024-03-11	1.150	1.160	1.110	1.150	1.150	95,200
2024-03-08	1.150	1.170	1.120	1.120	1.120	132,500
2024-03-07	1.150	1.180	1.140	1.150	1.150	104,600
2024-03-06	1.140	1.160	1.110	1.150	1.150	71,700

← NewerPage 11 of 21 · 1,260 trading daysOlder →

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.