Reconnaissance Energy Africa Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-11	6.420	6.530	6.270	6.480	6.480	216,100
2022-01-10	6.370	6.640	6.170	6.260	6.260	187,500
2022-01-07	6.020	6.480	5.950	6.400	6.400	233,600
2022-01-06	5.980	6.190	5.860	5.910	5.910	124,300
2022-01-05	6.120	6.250	5.850	5.940	5.940	254,600
2022-01-04	6.010	6.330	6.010	6.120	6.120	234,600
2021-12-31	5.900	6.330	5.890	6.300	6.300	237,297
2021-12-30	5.930	5.970	5.870	5.900	5.900	159,800
2021-12-29	6.100	6.200	5.890	6.070	6.070	235,177
2021-12-24	6.100	6.140	6.040	6.120	6.120	15,500
2021-12-23	5.830	6.090	5.790	6.080	6.080	115,900
2021-12-22	5.860	5.920	5.800	5.830	5.830	104,500
2021-12-21	5.820	5.990	5.820	5.900	5.900	171,400
2021-12-20	6.030	6.080	5.860	5.900	5.900	206,900
2021-12-17	5.940	6.150	5.940	6.070	6.070	72,200
2021-12-16	6.010	6.290	5.970	6.010	6.010	151,700
2021-12-15	5.890	6.350	5.890	6.110	6.110	198,600
2021-12-14	6.090	6.090	5.860	5.900	5.900	115,600
2021-12-13	6.280	6.300	6.040	6.050	6.050	104,700
2021-12-10	6.310	6.310	6.200	6.290	6.290	68,900
2021-12-09	6.440	6.560	6.280	6.320	6.320	100,500
2021-12-08	6.200	6.440	6.170	6.360	6.360	113,300
2021-12-07	6.080	6.420	6.080	6.200	6.200	223,060
2021-12-06	5.800	6.070	5.770	6.070	6.070	185,503
2021-12-03	6.010	6.100	5.780	5.830	5.830	205,100
2021-12-02	5.920	6.070	5.880	6.000	6.000	198,500
2021-12-01	6.050	6.190	5.920	6.090	6.090	216,400
2021-11-30	6.070	6.260	6.070	6.150	6.150	158,500
2021-11-29	6.070	6.260	6.060	6.120	6.120	201,700
2021-11-26	6.210	6.420	6.060	6.270	6.270	272,800
2021-11-25	6.470	6.710	6.420	6.570	6.570	105,700
2021-11-24	6.320	6.600	6.320	6.600	6.600	100,700
2021-11-23	6.460	6.630	6.400	6.410	6.410	122,700
2021-11-22	6.330	6.740	6.330	6.530	6.530	216,000
2021-11-19	6.280	6.620	6.280	6.450	6.450	247,300
2021-11-18	6.280	6.370	6.280	6.320	6.320	76,700
2021-11-17	6.380	6.380	6.230	6.290	6.290	133,100
2021-11-16	6.320	6.450	6.300	6.320	6.320	149,300
2021-11-15	6.500	6.560	6.280	6.350	6.350	237,400
2021-11-12	6.610	6.780	6.330	6.680	6.680	262,100
2021-11-11	6.590	6.920	6.490	6.690	6.690	292,200
2021-11-10	6.890	7.210	6.400	6.600	6.600	529,200
2021-11-09	7.210	7.440	6.600	6.810	6.810	661,100
2021-11-08	7.410	7.920	7.110	7.210	7.210	1,232,500
2021-11-05	5.850	6.590	5.700	6.550	6.550	806,300
2021-11-04	5.800	5.840	5.430	5.760	5.760	704,000
2021-11-03	4.910	5.710	4.900	5.670	5.670	1,192,400
2021-11-02	4.430	5.040	4.430	4.910	4.910	704,100
2021-11-01	4.740	4.740	4.380	4.510	4.510	1,125,100
2021-10-29	4.770	4.950	4.700	4.700	4.700	361,500
2021-10-28	5.000	5.020	4.730	4.870	4.870	292,100
2021-10-27	4.800	5.110	4.400	4.950	4.950	1,533,500
2021-10-26	5.500	5.600	5.150	5.200	5.200	670,100
2021-10-25	5.770	5.800	5.540	5.620	5.620	502,600
2021-10-22	5.690	5.870	5.570	5.770	5.770	519,800
2021-10-21	6.040	6.110	5.900	5.950	5.950	383,600
2021-10-20	6.120	6.150	6.040	6.120	6.120	203,200
2021-10-19	6.130	6.250	6.100	6.160	6.160	133,100
2021-10-18	6.240	6.460	6.030	6.190	6.190	276,900
2021-10-15	6.000	6.600	5.950	6.400	6.400	389,100

← NewerPage 21 of 22 · 1,261 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.