Reconnaissance Energy Africa Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-06 | 5.850 | 5.850 | 5.630 | 5.680 | 5.680 | 194,000 |
| 2022-04-05 | 5.980 | 6.000 | 5.720 | 5.740 | 5.740 | 159,800 |
| 2022-04-04 | 6.000 | 6.370 | 5.950 | 5.950 | 5.950 | 450,100 |
| 2022-04-01 | 5.680 | 5.780 | 5.660 | 5.770 | 5.770 | 122,700 |
| 2022-03-31 | 5.700 | 5.810 | 5.660 | 5.680 | 5.680 | 65,200 |
| 2022-03-30 | 5.680 | 5.810 | 5.620 | 5.720 | 5.720 | 70,100 |
| 2022-03-29 | 5.860 | 5.860 | 5.670 | 5.700 | 5.700 | 105,500 |
| 2022-03-28 | 5.800 | 5.920 | 5.770 | 5.800 | 5.800 | 69,800 |
| 2022-03-25 | 5.850 | 5.950 | 5.800 | 5.890 | 5.890 | 62,100 |
| 2022-03-24 | 5.950 | 5.950 | 5.730 | 5.840 | 5.840 | 139,500 |
| 2022-03-23 | 5.910 | 5.980 | 5.860 | 5.910 | 5.910 | 50,100 |
| 2022-03-22 | 5.980 | 6.040 | 5.820 | 5.990 | 5.990 | 128,000 |
| 2022-03-21 | 6.000 | 6.040 | 5.970 | 6.010 | 6.010 | 71,900 |
| 2022-03-18 | 5.850 | 6.050 | 5.850 | 6.020 | 6.020 | 143,800 |
| 2022-03-17 | 5.720 | 5.920 | 5.720 | 5.830 | 5.830 | 123,300 |
| 2022-03-16 | 5.930 | 5.930 | 5.660 | 5.800 | 5.800 | 128,300 |
| 2022-03-15 | 5.560 | 5.870 | 5.560 | 5.810 | 5.810 | 128,000 |
| 2022-03-14 | 5.780 | 5.850 | 5.710 | 5.710 | 5.710 | 203,800 |
| 2022-03-11 | 5.820 | 5.880 | 5.760 | 5.880 | 5.880 | 110,000 |
| 2022-03-10 | 5.870 | 5.880 | 5.780 | 5.840 | 5.840 | 72,300 |
| 2022-03-09 | 5.780 | 5.890 | 5.780 | 5.860 | 5.860 | 101,400 |
| 2022-03-08 | 5.910 | 6.030 | 5.860 | 5.910 | 5.910 | 280,100 |
| 2022-03-07 | 6.130 | 6.130 | 5.890 | 5.980 | 5.980 | 226,500 |
| 2022-03-04 | 6.150 | 6.270 | 6.070 | 6.100 | 6.100 | 263,700 |
| 2022-03-03 | 6.070 | 6.270 | 6.050 | 6.220 | 6.220 | 180,600 |
| 2022-03-02 | 5.950 | 6.310 | 5.900 | 6.140 | 6.140 | 300,300 |
| 2022-03-01 | 5.900 | 6.000 | 5.880 | 5.890 | 5.890 | 287,100 |
| 2022-02-28 | 6.020 | 6.130 | 5.910 | 5.940 | 5.940 | 144,300 |
| 2022-02-25 | 5.880 | 6.110 | 5.800 | 6.050 | 6.050 | 151,500 |
| 2022-02-24 | 5.700 | 6.110 | 5.660 | 5.950 | 5.950 | 249,300 |
| 2022-02-23 | 5.830 | 5.920 | 5.780 | 5.870 | 5.870 | 187,700 |
| 2022-02-22 | 6.070 | 6.070 | 5.810 | 5.880 | 5.880 | 276,100 |
| 2022-02-18 | 6.120 | 6.170 | 6.010 | 6.080 | 6.080 | 191,700 |
| 2022-02-17 | 6.250 | 6.280 | 6.110 | 6.140 | 6.140 | 167,300 |
| 2022-02-16 | 6.270 | 6.360 | 6.230 | 6.250 | 6.250 | 201,800 |
| 2022-02-15 | 6.400 | 6.400 | 6.210 | 6.240 | 6.240 | 211,400 |
| 2022-02-14 | 6.430 | 6.510 | 6.300 | 6.330 | 6.330 | 231,100 |
| 2022-02-11 | 6.530 | 6.570 | 6.420 | 6.440 | 6.440 | 194,300 |
| 2022-02-10 | 6.400 | 6.660 | 6.400 | 6.560 | 6.560 | 174,900 |
| 2022-02-09 | 6.600 | 6.600 | 6.400 | 6.500 | 6.500 | 174,500 |
| 2022-02-08 | 6.450 | 6.700 | 6.360 | 6.440 | 6.440 | 439,600 |
| 2022-02-07 | 6.620 | 6.750 | 6.520 | 6.690 | 6.690 | 383,200 |
| 2022-02-04 | 6.370 | 6.680 | 6.370 | 6.600 | 6.600 | 264,000 |
| 2022-02-03 | 6.280 | 6.800 | 6.120 | 6.440 | 6.440 | 214,000 |
| 2022-02-02 | 6.480 | 6.480 | 6.220 | 6.260 | 6.260 | 177,200 |
| 2022-02-01 | 6.480 | 6.650 | 6.310 | 6.480 | 6.480 | 334,100 |
| 2022-01-31 | 6.270 | 6.650 | 6.090 | 6.490 | 6.490 | 340,300 |
| 2022-01-28 | 6.380 | 6.380 | 6.250 | 6.280 | 6.280 | 136,000 |
| 2022-01-27 | 6.520 | 6.560 | 6.240 | 6.250 | 6.250 | 163,800 |
| 2022-01-26 | 6.350 | 6.850 | 6.350 | 6.440 | 6.440 | 275,100 |
| 2022-01-25 | 5.680 | 6.480 | 5.630 | 6.340 | 6.340 | 347,200 |
| 2022-01-24 | 5.920 | 5.990 | 5.530 | 5.690 | 5.690 | 413,100 |
| 2022-01-21 | 6.280 | 6.300 | 6.000 | 6.100 | 6.100 | 311,200 |
| 2022-01-20 | 6.100 | 6.760 | 6.010 | 6.450 | 6.450 | 506,700 |
| 2022-01-19 | 6.890 | 6.930 | 6.660 | 6.830 | 6.830 | 125,200 |
| 2022-01-18 | 7.020 | 7.290 | 6.750 | 6.770 | 6.770 | 258,400 |
| 2022-01-17 | 6.980 | 7.330 | 6.670 | 7.060 | 7.060 | 103,900 |
| 2022-01-14 | 6.770 | 7.170 | 6.540 | 7.010 | 7.010 | 232,900 |
| 2022-01-13 | 7.430 | 7.450 | 6.650 | 6.730 | 6.730 | 388,100 |
| 2022-01-12 | 6.520 | 7.470 | 6.410 | 7.460 | 7.460 | 545,100 |
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.