Reconnaissance Energy Africa Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-21	1.430	1.500	1.420	1.420	1.420	85,700
2023-03-20	1.490	1.490	1.400	1.480	1.480	64,300
2023-03-17	1.480	1.510	1.360	1.480	1.480	170,200
2023-03-16	1.620	1.620	1.430	1.460	1.460	387,200
2023-03-15	1.660	1.670	1.570	1.610	1.610	127,300
2023-03-14	1.690	1.730	1.600	1.710	1.710	79,100
2023-03-13	1.730	1.730	1.520	1.600	1.600	261,900
2023-03-10	1.750	1.770	1.680	1.680	1.680	76,000
2023-03-09	1.830	1.830	1.660	1.700	1.700	440,900
2023-03-08	1.750	1.790	1.730	1.780	1.780	95,400
2023-03-07	1.800	1.800	1.750	1.760	1.760	67,400
2023-03-06	1.950	1.950	1.730	1.840	1.840	230,800
2023-03-03	1.910	1.950	1.760	1.860	1.860	204,000
2023-03-02	1.760	1.880	1.720	1.860	1.860	110,100
2023-03-01	1.880	1.900	1.760	1.760	1.760	85,500
2023-02-28	1.910	1.940	1.790	1.810	1.810	265,500
2023-02-27	1.750	1.920	1.750	1.910	1.910	146,200
2023-02-24	1.830	1.830	1.710	1.750	1.750	232,500
2023-02-23	1.940	1.940	1.800	1.800	1.800	223,200
2023-02-22	2.160	2.160	1.850	1.910	1.910	492,600
2023-02-21	2.380	2.380	2.120	2.150	2.150	276,200
2023-02-17	2.210	2.350	2.120	2.300	2.300	332,500
2023-02-16	2.010	2.190	1.980	2.180	2.180	469,100
2023-02-15	2.070	2.070	1.900	2.000	2.000	246,500
2023-02-14	2.100	2.120	2.050	2.050	2.050	404,000
2023-02-13	1.900	2.210	1.840	2.050	2.050	422,900
2023-02-10	2.230	2.230	1.760	1.890	1.890	924,900
2023-02-09	2.070	2.450	2.010	2.140	2.140	1,438,900
2023-02-08	1.670	1.970	1.650	1.930	1.930	466,100
2023-02-07	1.640	1.730	1.560	1.670	1.670	404,500
2023-02-06	1.460	1.760	1.400	1.560	1.560	625,800
2023-02-03	1.300	1.480	1.290	1.390	1.390	415,700
2023-02-02	1.250	1.390	1.250	1.330	1.330	255,600
2023-02-01	1.270	1.310	1.240	1.260	1.260	260,600
2023-01-31	1.330	1.350	1.290	1.290	1.290	217,300
2023-01-30	1.340	1.380	1.320	1.320	1.320	199,700
2023-01-27	1.390	1.390	1.330	1.330	1.330	108,000
2023-01-26	1.360	1.400	1.340	1.390	1.390	169,300
2023-01-25	1.360	1.410	1.350	1.370	1.370	155,200
2023-01-24	1.370	1.400	1.320	1.360	1.360	120,400
2023-01-23	1.400	1.400	1.320	1.350	1.350	216,100
2023-01-20	1.500	1.500	1.400	1.410	1.410	124,100
2023-01-19	1.410	1.520	1.400	1.480	1.480	191,600
2023-01-18	1.370	1.420	1.330	1.400	1.400	158,400
2023-01-17	1.340	1.400	1.290	1.340	1.340	160,400
2023-01-16	1.310	1.360	1.270	1.310	1.310	79,900
2023-01-13	1.260	1.300	1.220	1.300	1.300	423,500
2023-01-12	1.300	1.310	1.220	1.260	1.260	178,400
2023-01-11	1.250	1.300	1.240	1.260	1.260	92,800
2023-01-10	1.290	1.310	1.250	1.250	1.250	113,200
2023-01-09	1.300	1.410	1.230	1.250	1.250	383,100
2023-01-06	1.200	1.230	1.170	1.230	1.230	207,800
2023-01-05	1.180	1.180	1.130	1.170	1.170	144,200
2023-01-04	1.190	1.220	1.150	1.180	1.180	369,700
2023-01-03	1.250	1.300	1.180	1.220	1.220	402,400
2022-12-30	1.330	1.330	1.210	1.260	1.260	598,100
2022-12-29	1.200	1.360	1.200	1.330	1.330	980,100
2022-12-28	1.390	1.390	1.180	1.200	1.200	825,000
2022-12-23	1.310	1.430	1.300	1.400	1.400	164,300
2022-12-22	1.350	1.450	1.250	1.360	1.360	375,200

← NewerPage 16 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.