Reconnaissance Energy Africa Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-18	0.680	0.680	0.600	0.610	0.610	306,900
2025-02-14	0.690	0.690	0.640	0.670	0.670	212,000
2025-02-13	0.650	0.720	0.650	0.670	0.670	304,000
2025-02-12	0.670	0.680	0.640	0.660	0.660	387,400
2025-02-11	0.710	0.710	0.670	0.670	0.670	277,500
2025-02-10	0.720	0.770	0.670	0.720	0.720	502,800
2025-02-07	0.760	0.770	0.740	0.750	0.750	147,400
2025-02-06	0.820	0.820	0.750	0.750	0.750	149,600
2025-02-05	0.800	0.840	0.760	0.800	0.800	260,200
2025-02-04	0.750	0.820	0.720	0.790	0.790	449,300
2025-02-03	0.820	0.830	0.640	0.720	0.720	1,040,900
2025-01-31	0.980	0.980	0.780	0.850	0.850	1,205,700
2025-01-30	1.350	1.350	0.940	0.980	0.980	2,709,100
2025-01-29	1.000	1.260	0.990	1.240	1.240	1,389,000
2025-01-28	0.970	0.990	0.970	0.990	0.990	111,800
2025-01-27	0.970	0.990	0.960	0.970	0.970	197,600
2025-01-24	0.990	1.000	0.970	0.980	0.980	347,000
2025-01-23	0.980	1.000	0.970	0.990	0.990	192,300
2025-01-22	1.020	1.020	0.980	0.990	0.990	223,900
2025-01-21	1.020	1.030	1.000	1.030	1.030	128,900
2025-01-20	1.000	1.020	0.950	1.000	1.000	221,700
2025-01-17	1.000	1.010	0.990	1.000	1.000	255,300
2025-01-16	1.040	1.040	0.990	1.000	1.000	378,200
2025-01-15	1.070	1.080	1.000	1.040	1.040	566,100
2025-01-14	1.080	1.080	1.050	1.060	1.060	133,400
2025-01-13	1.050	1.090	1.050	1.070	1.070	153,800
2025-01-10	1.080	1.110	1.070	1.070	1.070	173,700
2025-01-09	1.050	1.090	1.050	1.080	1.080	40,100
2025-01-08	1.030	1.070	1.030	1.060	1.060	207,000
2025-01-07	1.070	1.090	1.060	1.080	1.080	103,000
2025-01-06	1.200	1.200	1.070	1.080	1.080	311,400
2025-01-03	1.040	1.200	1.040	1.190	1.190	609,900
2025-01-02	1.030	1.040	1.000	1.040	1.040	288,600
2024-12-31	1.040	1.040	1.000	1.030	1.030	200,000
2024-12-30	1.030	1.040	1.010	1.010	1.010	349,100
2024-12-27	1.030	1.050	1.020	1.020	1.020	114,000
2024-12-24	1.030	1.060	1.020	1.030	1.030	64,100
2024-12-23	1.020	1.040	1.010	1.020	1.020	131,300
2024-12-20	1.030	1.040	1.010	1.020	1.020	53,800
2024-12-19	1.090	1.090	1.020	1.020	1.020	140,900
2024-12-18	1.050	1.090	1.040	1.070	1.070	166,300
2024-12-17	1.070	1.070	1.030	1.030	1.030	133,000
2024-12-16	1.040	1.070	1.010	1.040	1.040	160,200
2024-12-13	1.050	1.070	1.020	1.060	1.060	139,000
2024-12-12	1.080	1.100	1.050	1.050	1.050	146,200
2024-12-11	1.100	1.110	1.060	1.080	1.080	190,100
2024-12-10	1.110	1.140	1.090	1.100	1.100	107,700
2024-12-09	1.130	1.190	1.110	1.110	1.110	213,800
2024-12-06	1.090	1.160	1.080	1.150	1.150	223,600
2024-12-05	1.090	1.100	1.060	1.060	1.060	175,700
2024-12-04	1.100	1.110	1.070	1.100	1.100	176,600
2024-12-03	1.210	1.210	1.080	1.100	1.100	278,300
2024-12-02	1.020	1.090	1.020	1.060	1.060	293,300
2024-11-29	1.110	1.130	1.000	1.000	1.000	523,600
2024-11-28	1.070	1.120	1.060	1.080	1.080	132,900
2024-11-27	1.200	1.200	1.060	1.110	1.110	446,600
2024-11-26	1.230	1.290	1.150	1.200	1.200	521,800
2024-11-25	1.060	1.250	1.040	1.200	1.200	1,516,800
2024-11-22	0.940	1.040	0.920	1.020	1.020	1,379,000
2024-11-21	0.970	0.970	0.930	0.940	0.940	284,900

← NewerPage 8 of 21 · 1,255 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.