Reconnaissance Energy Africa Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-06	0.870	0.870	0.830	0.830	0.830	102,000
2023-12-05	0.910	0.910	0.840	0.870	0.870	67,300
2023-12-04	0.910	0.910	0.840	0.880	0.880	128,500
2023-12-01	0.930	0.930	0.840	0.870	0.870	184,200
2023-11-30	0.970	0.970	0.920	0.930	0.930	113,900
2023-11-29	1.010	1.010	0.950	0.950	0.950	157,000
2023-11-28	1.000	1.010	0.990	0.990	0.990	72,800
2023-11-27	1.020	1.100	0.990	1.020	1.020	141,100
2023-11-24	1.040	1.040	1.000	1.030	1.030	44,700
2023-11-23	1.030	1.030	1.020	1.030	1.030	6,900
2023-11-22	1.040	1.040	1.010	1.030	1.030	39,700
2023-11-21	1.050	1.050	1.030	1.040	1.040	78,400
2023-11-20	1.060	1.060	1.030	1.060	1.060	54,000
2023-11-17	1.080	1.080	1.050	1.060	1.060	35,900
2023-11-16	1.030	1.070	1.030	1.070	1.070	98,800
2023-11-15	1.070	1.070	1.050	1.070	1.070	15,900
2023-11-14	1.080	1.090	1.010	1.090	1.090	88,600
2023-11-13	1.080	1.080	1.030	1.080	1.080	29,400
2023-11-10	1.170	1.170	1.050	1.100	1.100	120,800
2023-11-09	1.030	1.150	1.000	1.140	1.140	188,000
2023-11-08	1.030	1.040	1.010	1.040	1.040	36,400
2023-11-07	1.000	1.050	1.000	1.040	1.040	114,200
2023-11-06	1.060	1.060	0.990	0.990	0.990	125,800
2023-11-03	1.050	1.080	1.010	1.070	1.070	126,000
2023-11-02	1.060	1.060	1.010	1.040	1.040	17,000
2023-11-01	1.000	1.030	0.990	1.020	1.020	39,500
2023-10-31	0.970	1.020	0.940	0.990	0.990	96,500
2023-10-30	1.000	1.060	0.960	0.970	0.970	118,700
2023-10-27	1.040	1.040	0.950	1.000	1.000	166,500
2023-10-26	1.000	1.040	1.000	1.040	1.040	110,200
2023-10-25	1.060	1.060	0.990	1.000	1.000	212,700
2023-10-24	1.050	1.080	1.050	1.080	1.080	74,100
2023-10-23	1.070	1.110	1.050	1.090	1.090	117,900
2023-10-20	1.040	1.090	1.030	1.090	1.090	68,700
2023-10-19	1.080	1.120	1.050	1.050	1.050	32,700
2023-10-18	1.100	1.130	1.090	1.100	1.100	41,800
2023-10-17	1.070	1.110	1.070	1.090	1.090	52,800
2023-10-16	1.100	1.100	1.060	1.070	1.070	56,600
2023-10-13	1.110	1.140	1.090	1.090	1.090	76,900
2023-10-12	1.120	1.160	1.100	1.140	1.140	104,000
2023-10-11	1.140	1.160	1.120	1.160	1.160	102,500
2023-10-10	1.130	1.230	1.120	1.170	1.170	93,600
2023-10-06	1.050	1.160	1.050	1.140	1.140	34,900
2023-10-05	1.100	1.120	1.050	1.050	1.050	27,500
2023-10-04	1.090	1.150	1.060	1.090	1.090	43,600
2023-10-03	1.070	1.090	1.050	1.050	1.050	51,200
2023-10-02	1.120	1.120	1.080	1.080	1.080	12,700
2023-09-29	1.120	1.150	1.110	1.130	1.130	19,400
2023-09-28	1.050	1.150	1.050	1.150	1.150	65,500
2023-09-27	1.080	1.100	1.020	1.070	1.070	112,900
2023-09-26	1.100	1.110	1.030	1.040	1.040	248,800
2023-09-25	1.120	1.150	1.110	1.120	1.120	97,700
2023-09-22	1.130	1.160	1.130	1.130	1.130	53,900
2023-09-21	1.170	1.210	1.140	1.180	1.180	125,000
2023-09-20	1.180	1.180	1.160	1.170	1.170	45,700
2023-09-19	1.200	1.200	1.170	1.190	1.190	54,400
2023-09-18	1.220	1.220	1.180	1.210	1.210	50,500
2023-09-15	1.220	1.220	1.180	1.220	1.220	167,900
2023-09-14	1.220	1.220	1.150	1.180	1.180	130,000
2023-09-13	1.240	1.240	1.210	1.240	1.240	66,500

← NewerPage 13 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.