Reconnaissance Energy Africa Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-27 | 4.250 | 4.430 | 4.130 | 4.290 | 4.290 | 234,000 |
| 2022-09-26 | 4.230 | 4.800 | 4.090 | 4.300 | 4.300 | 403,100 |
| 2022-09-23 | 4.400 | 4.520 | 4.070 | 4.220 | 4.220 | 374,600 |
| 2022-09-22 | 4.590 | 4.700 | 4.530 | 4.600 | 4.600 | 93,100 |
| 2022-09-21 | 4.830 | 4.830 | 4.480 | 4.650 | 4.650 | 204,600 |
| 2022-09-20 | 5.040 | 5.040 | 4.550 | 4.700 | 4.700 | 236,200 |
| 2022-09-19 | 5.350 | 5.520 | 4.930 | 5.000 | 5.000 | 280,300 |
| 2022-09-16 | 5.500 | 5.550 | 5.250 | 5.500 | 5.500 | 304,500 |
| 2022-09-15 | 5.810 | 5.940 | 5.460 | 5.520 | 5.520 | 514,100 |
| 2022-09-14 | 5.330 | 6.300 | 5.330 | 5.930 | 5.930 | 765,200 |
| 2022-09-13 | 5.190 | 5.560 | 5.170 | 5.300 | 5.300 | 362,100 |
| 2022-09-12 | 4.820 | 5.350 | 4.820 | 5.350 | 5.350 | 326,800 |
| 2022-09-09 | 4.920 | 4.930 | 4.810 | 4.850 | 4.850 | 210,400 |
| 2022-09-08 | 4.640 | 5.170 | 4.610 | 4.840 | 4.840 | 567,900 |
| 2022-09-07 | 4.450 | 4.750 | 4.370 | 4.530 | 4.530 | 332,400 |
| 2022-09-06 | 4.140 | 4.670 | 4.000 | 4.510 | 4.510 | 483,100 |
| 2022-09-02 | 5.100 | 5.200 | 4.010 | 4.180 | 4.180 | 1,307,500 |
| 2022-09-01 | 3.510 | 4.760 | 3.470 | 4.760 | 4.760 | 832,900 |
| 2022-08-31 | 3.290 | 3.560 | 3.270 | 3.530 | 3.530 | 339,500 |
| 2022-08-30 | 3.580 | 3.600 | 3.250 | 3.310 | 3.310 | 715,400 |
| 2022-08-29 | 3.780 | 3.810 | 3.580 | 3.580 | 3.580 | 221,100 |
| 2022-08-26 | 3.900 | 3.950 | 3.760 | 3.800 | 3.800 | 239,600 |
| 2022-08-25 | 3.880 | 3.950 | 3.740 | 3.840 | 3.840 | 287,700 |
| 2022-08-24 | 3.990 | 3.990 | 3.810 | 3.870 | 3.870 | 297,600 |
| 2022-08-23 | 4.020 | 4.070 | 3.900 | 4.020 | 4.020 | 124,100 |
| 2022-08-22 | 4.160 | 4.250 | 3.980 | 4.010 | 4.010 | 183,400 |
| 2022-08-19 | 4.040 | 4.280 | 4.040 | 4.260 | 4.260 | 156,200 |
| 2022-08-18 | 3.990 | 4.070 | 3.990 | 4.070 | 4.070 | 46,500 |
| 2022-08-17 | 4.010 | 4.040 | 3.950 | 4.000 | 4.000 | 129,100 |
| 2022-08-16 | 4.050 | 4.080 | 3.950 | 3.990 | 3.990 | 89,600 |
| 2022-08-15 | 4.080 | 4.110 | 3.890 | 4.110 | 4.110 | 117,800 |
| 2022-08-12 | 4.360 | 4.360 | 3.820 | 4.080 | 4.080 | 797,800 |
| 2022-08-11 | 4.220 | 4.500 | 3.990 | 4.240 | 4.240 | 232,800 |
| 2022-08-10 | 4.240 | 4.250 | 4.040 | 4.130 | 4.130 | 179,600 |
| 2022-08-09 | 4.480 | 4.490 | 4.180 | 4.230 | 4.230 | 155,700 |
| 2022-08-08 | 4.500 | 4.550 | 4.440 | 4.500 | 4.500 | 123,300 |
| 2022-08-05 | 4.460 | 4.610 | 4.380 | 4.580 | 4.580 | 94,700 |
| 2022-08-04 | 4.440 | 4.500 | 4.430 | 4.440 | 4.440 | 66,200 |
| 2022-08-03 | 4.680 | 4.680 | 4.460 | 4.470 | 4.470 | 145,500 |
| 2022-08-02 | 4.650 | 4.980 | 4.510 | 4.600 | 4.600 | 258,100 |
| 2022-07-29 | 4.200 | 4.830 | 4.190 | 4.490 | 4.490 | 437,000 |
| 2022-07-28 | 3.980 | 4.150 | 3.970 | 4.100 | 4.100 | 129,500 |
| 2022-07-27 | 3.900 | 4.040 | 3.860 | 4.000 | 4.000 | 309,900 |
| 2022-07-26 | 3.950 | 4.090 | 3.880 | 3.950 | 3.950 | 316,900 |
| 2022-07-25 | 4.400 | 4.500 | 4.080 | 4.150 | 4.150 | 351,000 |
| 2022-07-22 | 4.530 | 4.600 | 4.300 | 4.420 | 4.420 | 284,100 |
| 2022-07-21 | 4.660 | 4.660 | 4.520 | 4.620 | 4.620 | 63,300 |
| 2022-07-20 | 4.660 | 4.670 | 4.560 | 4.610 | 4.610 | 91,600 |
| 2022-07-19 | 4.600 | 4.730 | 4.580 | 4.630 | 4.630 | 52,600 |
| 2022-07-18 | 4.700 | 5.070 | 4.600 | 4.640 | 4.640 | 107,100 |
| 2022-07-15 | 4.850 | 4.990 | 4.560 | 4.680 | 4.680 | 255,600 |
| 2022-07-14 | 4.790 | 4.870 | 4.770 | 4.810 | 4.810 | 49,500 |
| 2022-07-13 | 4.790 | 4.920 | 4.710 | 4.800 | 4.800 | 111,600 |
| 2022-07-12 | 4.930 | 5.000 | 4.890 | 4.950 | 4.950 | 78,600 |
| 2022-07-11 | 5.000 | 5.010 | 4.870 | 5.000 | 5.000 | 143,100 |
| 2022-07-08 | 5.150 | 5.300 | 5.000 | 5.130 | 5.130 | 295,900 |
| 2022-07-07 | 4.890 | 5.040 | 4.820 | 5.000 | 5.000 | 125,000 |
| 2022-07-06 | 4.950 | 4.970 | 4.700 | 4.830 | 4.830 | 154,100 |
| 2022-07-05 | 5.010 | 5.130 | 4.870 | 4.900 | 4.900 | 236,200 |
| 2022-07-04 | 5.100 | 5.190 | 5.030 | 5.120 | 5.120 | 51,700 |
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.