Reconnaissance Energy Africa Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-21 | 1.400 | 1.450 | 1.380 | 1.420 | 1.420 | 164,600 |
| 2022-12-20 | 1.430 | 1.430 | 1.360 | 1.400 | 1.400 | 80,000 |
| 2022-12-19 | 1.450 | 1.450 | 1.360 | 1.370 | 1.370 | 119,000 |
| 2022-12-16 | 1.470 | 1.470 | 1.380 | 1.410 | 1.410 | 129,600 |
| 2022-12-15 | 1.500 | 1.510 | 1.400 | 1.420 | 1.420 | 165,100 |
| 2022-12-14 | 1.410 | 1.500 | 1.390 | 1.500 | 1.500 | 116,100 |
| 2022-12-13 | 1.600 | 1.620 | 1.400 | 1.440 | 1.440 | 379,800 |
| 2022-12-12 | 1.700 | 1.700 | 1.500 | 1.580 | 1.580 | 331,600 |
| 2022-12-09 | 1.660 | 1.690 | 1.560 | 1.670 | 1.670 | 293,500 |
| 2022-12-08 | 2.290 | 2.390 | 1.570 | 1.570 | 1.570 | 857,800 |
| 2022-12-07 | 1.680 | 2.450 | 1.680 | 2.260 | 2.260 | 540,500 |
| 2022-12-06 | 1.710 | 1.850 | 1.710 | 1.760 | 1.760 | 132,300 |
| 2022-12-05 | 1.650 | 1.790 | 1.540 | 1.700 | 1.700 | 193,400 |
| 2022-12-02 | 1.320 | 1.600 | 1.320 | 1.550 | 1.550 | 238,600 |
| 2022-12-01 | 1.490 | 1.490 | 1.350 | 1.390 | 1.390 | 321,100 |
| 2022-11-30 | 1.530 | 1.570 | 1.280 | 1.430 | 1.430 | 881,300 |
| 2022-11-29 | 1.700 | 1.700 | 1.560 | 1.560 | 1.560 | 272,200 |
| 2022-11-28 | 1.760 | 1.770 | 1.700 | 1.710 | 1.710 | 129,500 |
| 2022-11-25 | 1.830 | 1.830 | 1.750 | 1.820 | 1.820 | 141,000 |
| 2022-11-24 | 1.800 | 1.860 | 1.760 | 1.850 | 1.850 | 56,700 |
| 2022-11-23 | 1.810 | 1.840 | 1.760 | 1.760 | 1.760 | 249,900 |
| 2022-11-22 | 1.820 | 1.820 | 1.750 | 1.780 | 1.780 | 103,900 |
| 2022-11-21 | 1.800 | 1.850 | 1.770 | 1.780 | 1.780 | 111,200 |
| 2022-11-18 | 1.800 | 1.850 | 1.800 | 1.810 | 1.810 | 156,400 |
| 2022-11-17 | 1.840 | 1.840 | 1.780 | 1.780 | 1.780 | 74,600 |
| 2022-11-16 | 1.700 | 1.870 | 1.700 | 1.780 | 1.780 | 251,100 |
| 2022-11-15 | 1.710 | 1.780 | 1.590 | 1.730 | 1.730 | 550,900 |
| 2022-11-14 | 2.050 | 2.050 | 1.750 | 1.790 | 1.790 | 657,200 |
| 2022-11-11 | 2.200 | 2.200 | 1.930 | 2.060 | 2.060 | 624,100 |
| 2022-11-10 | 1.890 | 2.290 | 1.830 | 2.210 | 2.210 | 874,200 |
| 2022-11-09 | 1.620 | 2.470 | 1.620 | 1.850 | 1.850 | 2,159,100 |
| 2022-11-08 | 3.600 | 3.680 | 3.510 | 3.550 | 3.550 | 58,200 |
| 2022-11-07 | 3.650 | 3.750 | 3.600 | 3.640 | 3.640 | 67,200 |
| 2022-11-04 | 3.680 | 3.760 | 3.630 | 3.760 | 3.760 | 145,100 |
| 2022-11-03 | 3.800 | 3.800 | 3.660 | 3.660 | 3.660 | 69,800 |
| 2022-11-02 | 3.900 | 3.900 | 3.640 | 3.670 | 3.670 | 49,300 |
| 2022-11-01 | 3.710 | 3.870 | 3.640 | 3.850 | 3.850 | 44,300 |
| 2022-10-31 | 3.780 | 3.790 | 3.630 | 3.640 | 3.640 | 102,800 |
| 2022-10-28 | 3.890 | 3.890 | 3.730 | 3.750 | 3.750 | 82,000 |
| 2022-10-27 | 3.940 | 3.980 | 3.760 | 3.760 | 3.760 | 133,400 |
| 2022-10-26 | 3.900 | 3.960 | 3.840 | 3.940 | 3.940 | 101,700 |
| 2022-10-25 | 3.840 | 3.940 | 3.760 | 3.940 | 3.940 | 37,800 |
| 2022-10-24 | 4.020 | 4.060 | 3.770 | 3.840 | 3.840 | 119,800 |
| 2022-10-21 | 3.980 | 4.110 | 3.900 | 4.020 | 4.020 | 114,600 |
| 2022-10-20 | 4.100 | 4.100 | 3.910 | 3.940 | 3.940 | 266,400 |
| 2022-10-19 | 4.070 | 4.160 | 3.990 | 4.100 | 4.100 | 139,600 |
| 2022-10-18 | 4.220 | 4.260 | 4.110 | 4.120 | 4.120 | 96,300 |
| 2022-10-17 | 4.250 | 4.350 | 4.160 | 4.230 | 4.230 | 135,400 |
| 2022-10-14 | 4.060 | 4.380 | 3.940 | 4.230 | 4.230 | 267,000 |
| 2022-10-13 | 4.060 | 4.240 | 4.010 | 4.050 | 4.050 | 186,200 |
| 2022-10-12 | 4.060 | 4.200 | 4.060 | 4.170 | 4.170 | 197,600 |
| 2022-10-11 | 4.450 | 4.450 | 4.180 | 4.210 | 4.210 | 271,400 |
| 2022-10-07 | 4.720 | 4.860 | 4.620 | 4.640 | 4.640 | 154,400 |
| 2022-10-06 | 4.950 | 4.990 | 4.720 | 4.870 | 4.870 | 131,100 |
| 2022-10-05 | 4.770 | 5.100 | 4.410 | 4.920 | 4.920 | 344,900 |
| 2022-10-04 | 4.800 | 4.920 | 4.700 | 4.700 | 4.700 | 124,400 |
| 2022-10-03 | 4.810 | 5.020 | 4.590 | 4.920 | 4.920 | 299,400 |
| 2022-09-30 | 4.650 | 4.960 | 4.410 | 4.730 | 4.730 | 209,000 |
| 2022-09-29 | 4.410 | 4.760 | 4.410 | 4.650 | 4.650 | 268,200 |
| 2022-09-28 | 4.310 | 4.560 | 4.290 | 4.360 | 4.360 | 173,700 |
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.