Reconnaissance Energy Africa Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-12	1.290	1.290	1.210	1.230	1.230	174,400
2023-09-11	1.300	1.300	1.240	1.260	1.260	67,600
2023-09-08	1.300	1.300	1.250	1.290	1.290	117,900
2023-09-07	1.300	1.300	1.270	1.270	1.270	53,700
2023-09-06	1.270	1.310	1.270	1.310	1.310	12,900
2023-09-05	1.280	1.330	1.250	1.300	1.300	57,400
2023-09-01	1.220	1.340	1.220	1.300	1.300	81,800
2023-08-31	1.270	1.310	1.220	1.240	1.240	84,900
2023-08-30	1.350	1.350	1.230	1.240	1.240	99,600
2023-08-29	1.320	1.350	1.300	1.320	1.320	54,300
2023-08-28	1.320	1.350	1.300	1.320	1.320	15,900
2023-08-25	1.370	1.370	1.320	1.320	1.320	63,900
2023-08-24	1.360	1.370	1.340	1.350	1.350	56,400
2023-08-23	1.310	1.410	1.300	1.410	1.410	46,900
2023-08-22	1.340	1.400	1.300	1.330	1.330	96,700
2023-08-21	1.430	1.430	1.350	1.350	1.350	45,600
2023-08-18	1.400	1.400	1.340	1.360	1.360	116,600
2023-08-17	1.400	1.450	1.380	1.390	1.390	31,300
2023-08-16	1.450	1.450	1.400	1.420	1.420	18,300
2023-08-15	1.570	1.570	1.380	1.450	1.450	70,100
2023-08-14	1.500	1.520	1.490	1.500	1.500	65,600
2023-08-11	1.550	1.580	1.520	1.520	1.520	70,200
2023-08-10	1.610	1.610	1.560	1.580	1.580	57,800
2023-08-09	1.590	1.650	1.520	1.640	1.640	170,500
2023-08-08	1.760	1.820	1.620	1.660	1.660	341,800
2023-08-04	1.550	1.760	1.500	1.700	1.700	420,400
2023-08-03	1.460	1.520	1.400	1.520	1.520	107,200
2023-08-02	1.450	1.600	1.390	1.400	1.400	396,600
2023-08-01	1.460	1.480	1.430	1.460	1.460	82,500
2023-07-31	1.330	1.450	1.330	1.440	1.440	50,300
2023-07-28	1.390	1.390	1.350	1.380	1.380	46,900
2023-07-27	1.330	1.440	1.310	1.330	1.330	170,400
2023-07-26	1.330	1.430	1.320	1.430	1.430	46,800
2023-07-25	1.440	1.440	1.330	1.340	1.340	61,900
2023-07-24	1.420	1.440	1.370	1.410	1.410	36,600
2023-07-21	1.280	1.410	1.280	1.390	1.390	172,600
2023-07-20	1.280	1.310	1.250	1.290	1.290	126,700
2023-07-19	1.280	1.340	1.260	1.290	1.290	126,300
2023-07-18	1.410	1.410	1.290	1.300	1.300	189,900
2023-07-17	1.390	1.450	1.350	1.380	1.380	121,900
2023-07-14	1.430	1.440	1.400	1.410	1.410	61,900
2023-07-13	1.320	1.520	1.320	1.390	1.390	467,400
2023-07-12	1.270	1.330	1.270	1.320	1.320	149,100
2023-07-11	1.280	1.280	1.240	1.240	1.240	45,100
2023-07-10	1.260	1.280	1.230	1.270	1.270	105,700
2023-07-07	1.220	1.220	1.200	1.220	1.220	84,400
2023-07-06	1.240	1.270	1.220	1.220	1.220	99,800
2023-07-05	1.300	1.300	1.190	1.210	1.210	74,400
2023-07-04	1.330	1.330	1.240	1.320	1.320	43,700
2023-06-30	1.160	1.240	1.160	1.230	1.230	131,600
2023-06-29	1.150	1.160	1.120	1.150	1.150	349,500
2023-06-28	1.140	1.200	1.140	1.140	1.140	493,700
2023-06-27	1.070	1.240	1.070	1.200	1.200	746,100
2023-06-26	1.270	1.460	1.220	1.320	1.320	350,900
2023-06-23	1.240	1.240	1.200	1.200	1.200	29,300
2023-06-22	1.190	1.260	1.190	1.230	1.230	24,100
2023-06-21	1.240	1.260	1.230	1.240	1.240	81,500
2023-06-20	1.270	1.270	1.230	1.270	1.270	54,300
2023-06-19	1.280	1.290	1.250	1.250	1.250	11,000
2023-06-16	1.280	1.290	1.260	1.260	1.260	16,400

← NewerPage 14 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.