Reconnaissance Energy Africa Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-05	1.100	1.130	1.070	1.120	1.120	65,700
2024-03-04	1.140	1.150	1.100	1.110	1.110	84,900
2024-03-01	1.100	1.160	1.090	1.140	1.140	118,600
2024-02-29	1.060	1.130	1.060	1.090	1.090	64,900
2024-02-28	1.070	1.100	1.060	1.060	1.060	65,600
2024-02-27	1.110	1.130	1.060	1.070	1.070	111,400
2024-02-26	1.160	1.180	1.100	1.100	1.100	81,200
2024-02-23	1.160	1.190	1.130	1.160	1.160	115,200
2024-02-22	1.180	1.220	1.150	1.200	1.200	114,900
2024-02-21	1.100	1.200	1.080	1.200	1.200	108,100
2024-02-20	1.140	1.140	1.100	1.110	1.110	59,000
2024-02-16	1.130	1.160	1.120	1.160	1.160	102,700
2024-02-15	1.120	1.190	1.100	1.150	1.150	55,500
2024-02-14	1.150	1.150	1.080	1.120	1.120	127,100
2024-02-13	1.260	1.260	1.170	1.190	1.190	56,000
2024-02-12	1.250	1.270	1.230	1.250	1.250	57,800
2024-02-09	1.300	1.300	1.250	1.260	1.260	49,800
2024-02-08	1.180	1.290	1.180	1.250	1.250	240,500
2024-02-07	1.200	1.200	1.150	1.180	1.180	61,100
2024-02-06	1.200	1.230	1.180	1.200	1.200	43,400
2024-02-05	1.130	1.230	1.120	1.210	1.210	216,600
2024-02-02	1.050	1.130	1.040	1.130	1.130	106,100
2024-02-01	1.020	1.040	1.000	1.040	1.040	88,500
2024-01-31	1.000	1.000	0.970	1.000	1.000	62,700
2024-01-30	1.000	1.020	0.980	0.990	0.990	85,300
2024-01-29	1.040	1.040	0.990	1.010	1.010	56,400
2024-01-26	1.050	1.050	1.010	1.020	1.020	56,200
2024-01-25	1.030	1.050	1.020	1.040	1.040	25,700
2024-01-24	1.000	1.030	0.980	1.010	1.010	129,300
2024-01-23	1.040	1.040	0.980	1.000	1.000	75,800
2024-01-22	1.030	1.040	1.000	1.030	1.030	64,300
2024-01-19	1.110	1.110	1.040	1.050	1.050	95,600
2024-01-18	1.140	1.140	1.100	1.120	1.120	64,300
2024-01-17	1.120	1.150	1.120	1.140	1.140	34,400
2024-01-16	1.110	1.150	1.110	1.140	1.140	30,300
2024-01-15	1.120	1.130	1.110	1.110	1.110	20,100
2024-01-12	1.120	1.140	1.110	1.140	1.140	19,100
2024-01-11	1.150	1.150	1.100	1.110	1.110	57,500
2024-01-10	1.200	1.200	1.130	1.140	1.140	55,400
2024-01-09	1.180	1.200	1.160	1.190	1.190	57,100
2024-01-08	1.170	1.200	1.160	1.200	1.200	42,800
2024-01-05	1.200	1.210	1.170	1.190	1.190	67,400
2024-01-04	1.180	1.190	1.160	1.190	1.190	29,300
2024-01-03	1.150	1.190	1.150	1.180	1.180	75,300
2024-01-02	1.090	1.200	1.050	1.190	1.190	168,800
2023-12-29	1.060	1.070	1.030	1.050	1.050	96,300
2023-12-28	1.150	1.150	1.070	1.080	1.080	85,900
2023-12-27	1.200	1.220	1.130	1.160	1.160	142,100
2023-12-22	1.140	1.260	1.140	1.250	1.250	185,000
2023-12-21	1.130	1.170	1.110	1.170	1.170	63,500
2023-12-20	1.120	1.190	1.120	1.130	1.130	174,800
2023-12-19	1.070	1.160	1.040	1.160	1.160	220,300
2023-12-18	0.960	1.100	0.920	1.100	1.100	187,100
2023-12-15	1.020	1.020	0.920	1.010	1.010	82,900
2023-12-14	0.900	0.990	0.890	0.960	0.960	146,700
2023-12-13	0.870	0.900	0.850	0.900	0.900	39,800
2023-12-12	0.850	0.850	0.830	0.840	0.840	44,400
2023-12-11	0.860	0.870	0.830	0.830	0.830	70,300
2023-12-08	0.900	0.900	0.850	0.870	0.870	75,900
2023-12-07	0.850	0.890	0.840	0.880	0.880	63,600

← NewerPage 12 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.