Reconnaissance Energy Africa Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-30 | 5.250 | 5.260 | 4.930 | 5.030 | 5.030 | 215,300 |
| 2022-06-29 | 5.800 | 5.800 | 5.230 | 5.240 | 5.240 | 238,700 |
| 2022-06-28 | 5.720 | 5.770 | 5.470 | 5.660 | 5.660 | 243,400 |
| 2022-06-27 | 5.570 | 5.870 | 5.470 | 5.570 | 5.570 | 383,300 |
| 2022-06-24 | 5.200 | 5.490 | 5.200 | 5.480 | 5.480 | 209,400 |
| 2022-06-23 | 4.910 | 5.230 | 4.780 | 5.200 | 5.200 | 192,600 |
| 2022-06-22 | 5.000 | 5.350 | 4.850 | 4.980 | 4.980 | 284,400 |
| 2022-06-21 | 4.600 | 5.100 | 4.520 | 4.960 | 4.960 | 146,600 |
| 2022-06-20 | 4.560 | 4.580 | 4.460 | 4.580 | 4.580 | 34,200 |
| 2022-06-17 | 4.810 | 4.810 | 4.570 | 4.610 | 4.610 | 132,400 |
| 2022-06-16 | 5.000 | 5.010 | 4.600 | 4.770 | 4.770 | 346,900 |
| 2022-06-15 | 4.970 | 4.970 | 4.790 | 4.900 | 4.900 | 100,700 |
| 2022-06-14 | 4.820 | 4.910 | 4.760 | 4.850 | 4.850 | 231,200 |
| 2022-06-13 | 4.860 | 4.990 | 4.410 | 4.900 | 4.900 | 541,300 |
| 2022-06-10 | 4.950 | 5.010 | 4.880 | 5.000 | 5.000 | 201,300 |
| 2022-06-09 | 5.080 | 5.080 | 4.970 | 4.990 | 4.990 | 105,100 |
| 2022-06-08 | 5.060 | 5.100 | 4.990 | 5.090 | 5.090 | 119,000 |
| 2022-06-07 | 5.040 | 5.040 | 4.890 | 4.990 | 4.990 | 95,300 |
| 2022-06-06 | 5.010 | 5.060 | 4.890 | 5.010 | 5.010 | 185,900 |
| 2022-06-03 | 5.000 | 5.020 | 4.910 | 5.000 | 5.000 | 127,600 |
| 2022-06-02 | 5.100 | 5.100 | 4.950 | 5.010 | 5.010 | 136,700 |
| 2022-06-01 | 5.150 | 5.150 | 5.000 | 5.130 | 5.130 | 99,100 |
| 2022-05-31 | 5.180 | 5.290 | 5.050 | 5.150 | 5.150 | 162,800 |
| 2022-05-30 | 5.290 | 5.330 | 5.190 | 5.200 | 5.200 | 60,600 |
| 2022-05-27 | 5.190 | 5.320 | 5.120 | 5.280 | 5.280 | 94,500 |
| 2022-05-26 | 5.110 | 5.240 | 5.110 | 5.180 | 5.180 | 105,500 |
| 2022-05-25 | 5.030 | 5.240 | 5.030 | 5.210 | 5.210 | 97,300 |
| 2022-05-24 | 5.140 | 5.210 | 4.980 | 5.160 | 5.160 | 117,100 |
| 2022-05-20 | 5.390 | 5.460 | 5.030 | 5.150 | 5.150 | 147,100 |
| 2022-05-19 | 5.000 | 5.370 | 4.840 | 5.250 | 5.250 | 220,800 |
| 2022-05-18 | 5.020 | 5.090 | 4.840 | 4.960 | 4.960 | 179,100 |
| 2022-05-17 | 5.090 | 5.260 | 4.970 | 4.980 | 4.980 | 308,500 |
| 2022-05-16 | 4.900 | 5.140 | 4.840 | 5.000 | 5.000 | 459,200 |
| 2022-05-13 | 5.410 | 5.650 | 4.790 | 4.870 | 4.870 | 815,900 |
| 2022-05-12 | 5.670 | 5.760 | 5.090 | 5.190 | 5.190 | 716,000 |
| 2022-05-11 | 5.910 | 6.020 | 5.750 | 5.800 | 5.800 | 112,200 |
| 2022-05-10 | 6.020 | 6.290 | 5.740 | 5.990 | 5.990 | 303,000 |
| 2022-05-09 | 6.280 | 6.330 | 5.690 | 5.940 | 5.940 | 523,600 |
| 2022-05-06 | 6.580 | 6.580 | 6.270 | 6.370 | 6.370 | 119,900 |
| 2022-05-05 | 6.540 | 6.580 | 6.400 | 6.430 | 6.430 | 233,500 |
| 2022-05-04 | 6.740 | 6.750 | 6.460 | 6.490 | 6.490 | 266,300 |
| 2022-05-03 | 6.700 | 6.800 | 6.550 | 6.590 | 6.590 | 194,000 |
| 2022-05-02 | 6.980 | 7.150 | 6.790 | 6.820 | 6.820 | 421,100 |
| 2022-04-29 | 6.860 | 7.240 | 6.860 | 6.920 | 6.920 | 642,000 |
| 2022-04-28 | 6.270 | 6.800 | 6.260 | 6.670 | 6.670 | 194,900 |
| 2022-04-27 | 6.470 | 6.470 | 6.190 | 6.270 | 6.270 | 121,500 |
| 2022-04-26 | 6.490 | 6.490 | 6.300 | 6.380 | 6.380 | 241,300 |
| 2022-04-25 | 6.620 | 6.780 | 6.210 | 6.450 | 6.450 | 382,800 |
| 2022-04-22 | 6.650 | 6.830 | 6.510 | 6.750 | 6.750 | 520,500 |
| 2022-04-21 | 6.030 | 6.640 | 6.030 | 6.580 | 6.580 | 434,900 |
| 2022-04-20 | 6.090 | 6.140 | 6.040 | 6.050 | 6.050 | 72,200 |
| 2022-04-19 | 5.910 | 6.140 | 5.910 | 6.090 | 6.090 | 126,200 |
| 2022-04-18 | 6.080 | 6.150 | 5.920 | 5.980 | 5.980 | 136,900 |
| 2022-04-14 | 6.040 | 6.290 | 5.930 | 6.080 | 6.080 | 263,600 |
| 2022-04-13 | 5.910 | 6.130 | 5.910 | 6.080 | 6.080 | 131,500 |
| 2022-04-12 | 5.810 | 5.910 | 5.800 | 5.900 | 5.900 | 80,700 |
| 2022-04-11 | 5.780 | 5.890 | 5.780 | 5.850 | 5.850 | 67,600 |
| 2022-04-08 | 5.950 | 5.950 | 5.750 | 5.810 | 5.810 | 109,200 |
| 2022-04-07 | 5.700 | 5.950 | 5.680 | 5.890 | 5.890 | 190,800 |
| 2022-04-06 | 5.850 | 5.850 | 5.630 | 5.680 | 5.680 | 194,000 |
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.