UK markets open in 3 hours 21 minutes

Reconnaissance Energy Africa Ltd. (RECO.V)

TSXV - TSXV Real-time price. Currency in CAD
Add to watchlist
1.0500-0.1000 (-8.70%)
At close: 03:59PM EDT
Time period:
12 May 2023 - 12 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj. close**Volume
10 May 20241.09001.09001.03001.05001.0500195,100
09 May 20241.09001.09001.05001.06001.0600212,900
08 May 20241.15001.15001.07001.07001.0700426,000
07 May 20241.16001.21001.12001.14001.1400547,700
06 May 20241.17001.26001.14001.16001.16001,038,300
03 May 20240.96001.22000.96001.15001.15001,404,700
02 May 20240.91000.96000.91000.95000.9500324,600
01 May 20240.91000.97000.90000.91000.9100457,700
30 Apr 20240.90000.93000.87000.93000.9300721,100
29 Apr 20240.85000.89000.85000.89000.8900184,000
26 Apr 20240.84000.88000.84000.84000.8400164,200
25 Apr 20240.88000.88000.84000.84000.8400439,100
24 Apr 20240.88000.90000.86000.90000.9000246,100
23 Apr 20240.84000.90000.84000.90000.9000366,700
22 Apr 20240.87000.91000.83000.84000.8400124,900
19 Apr 20240.91000.93000.87000.88000.8800232,000
18 Apr 20240.83000.92000.83000.91000.9100785,600
17 Apr 20240.80000.82000.76000.77000.7700147,800
16 Apr 20240.78000.82000.76000.80000.8000163,300
15 Apr 20240.81000.81000.77000.77000.7700287,600
12 Apr 20240.82000.84000.80000.80000.8000386,300
11 Apr 20240.83000.85000.81000.81000.8100431,000
10 Apr 20240.87000.90000.82000.82000.8200368,000
09 Apr 20240.88000.89000.86000.87000.8700240,500
08 Apr 20240.90000.90000.87000.89000.8900263,800
05 Apr 20240.91000.92000.87000.87000.8700344,100
04 Apr 20240.90000.94000.90000.90000.9000356,900
03 Apr 20240.92000.92000.89000.90000.9000341,800
02 Apr 20240.94000.96000.88000.90000.9000540,200
01 Apr 20241.01001.01000.92000.93000.9300151,000
28 Mar 20240.96001.00000.96001.00001.0000286,400
27 Mar 20240.89000.98000.87000.95000.9500540,100
26 Mar 20240.87000.90000.84000.88000.8800379,700
25 Mar 20240.90000.94000.85000.89000.8900515,700
22 Mar 20240.88000.96000.85000.91000.91002,049,100
21 Mar 20241.02001.03001.00001.00001.0000181,900
20 Mar 20241.05001.09001.02001.02001.0200255,700
19 Mar 20241.05001.10001.03001.04001.0400251,500
18 Mar 20241.10001.10001.02001.04001.0400292,200
15 Mar 20241.15001.19001.06001.10001.1000366,400
14 Mar 20241.10001.22001.10001.15001.1500366,100
13 Mar 20241.13001.15001.09001.12001.1200162,000
12 Mar 20241.15001.16001.12001.15001.1500122,800
11 Mar 20241.15001.16001.11001.15001.150095,200
08 Mar 20241.15001.17001.12001.12001.1200132,500
07 Mar 20241.15001.18001.14001.15001.1500104,600
06 Mar 20241.14001.16001.11001.15001.150071,700
05 Mar 20241.10001.13001.07001.12001.120065,700
04 Mar 20241.14001.15001.10001.11001.110084,900
01 Mar 20241.10001.16001.09001.14001.1400118,600
29 Feb 20241.06001.13001.06001.09001.090064,900
28 Feb 20241.07001.10001.06001.06001.060065,600
27 Feb 20241.11001.13001.06001.07001.0700111,400
26 Feb 20241.16001.18001.10001.10001.100081,200
23 Feb 20241.16001.19001.13001.16001.1600115,200
22 Feb 20241.18001.22001.15001.20001.2000114,900
21 Feb 20241.10001.20001.08001.20001.2000108,100
20 Feb 20241.14001.14001.10001.11001.110059,000
16 Feb 20241.13001.16001.12001.16001.1600102,700
15 Feb 20241.12001.19001.10001.15001.150055,500
14 Feb 20241.15001.15001.08001.12001.1200127,100
13 Feb 20241.26001.26001.17001.19001.190056,000
12 Feb 20241.25001.27001.23001.25001.250057,800
09 Feb 20241.30001.30001.25001.26001.260049,800
08 Feb 20241.18001.29001.18001.25001.2500240,500
07 Feb 20241.20001.20001.15001.18001.180061,100
06 Feb 20241.20001.23001.18001.20001.200043,400
05 Feb 20241.13001.23001.12001.21001.2100216,600
02 Feb 20241.05001.13001.04001.13001.1300106,100
01 Feb 20241.02001.04001.00001.04001.040088,500
31 Jan 20241.00001.00000.97001.00001.000062,700
30 Jan 20241.00001.02000.98000.99000.990085,300
29 Jan 20241.04001.04000.99001.01001.010056,400
26 Jan 20241.05001.05001.01001.02001.020056,200
25 Jan 20241.03001.05001.02001.04001.040025,700
24 Jan 20241.00001.03000.98001.01001.0100129,300
23 Jan 20241.04001.04000.98001.00001.000075,800
22 Jan 20241.03001.04001.00001.03001.030064,300
19 Jan 20241.11001.11001.04001.05001.050095,600
18 Jan 20241.14001.14001.10001.12001.120064,300
17 Jan 20241.12001.15001.12001.14001.140034,400
16 Jan 20241.11001.15001.11001.14001.140030,300
15 Jan 20241.12001.13001.11001.11001.110020,100
12 Jan 20241.12001.14001.11001.14001.140019,100
11 Jan 20241.15001.15001.10001.11001.110057,500
10 Jan 20241.20001.20001.13001.14001.140055,400
09 Jan 20241.18001.20001.16001.19001.190057,100
08 Jan 20241.17001.20001.16001.20001.200042,800
05 Jan 20241.20001.21001.17001.19001.190067,400
04 Jan 20241.18001.19001.16001.19001.190029,300
03 Jan 20241.15001.19001.15001.18001.180075,300
02 Jan 20241.09001.20001.05001.19001.1900168,800
29 Dec 20231.06001.07001.03001.05001.050096,300
28 Dec 20231.15001.15001.07001.08001.080085,900
27 Dec 20231.20001.22001.13001.16001.1600142,100
22 Dec 20231.14001.26001.14001.25001.2500185,000
21 Dec 20231.13001.17001.11001.17001.170063,500
20 Dec 20231.12001.19001.12001.13001.1300174,800
19 Dec 20231.07001.16001.04001.16001.1600220,300
18 Dec 20230.96001.10000.92001.10001.1000187,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...