Canada markets open in 8 hours 9 minutes

Reconnaissance Energy Africa Ltd. (RECAF)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
0.5859+0.0185 (+3.26%)
At close: 03:45PM EDT
Time Period:
Apr 17, 2023 - Apr 17, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 16, 20240.56000.58700.55100.58600.5860228,300
Apr 15, 20240.58100.62500.56000.56700.5670321,900
Apr 12, 20240.58000.62000.58000.58100.5810434,500
Apr 11, 20240.61000.62500.60000.60000.6000608,000
Apr 10, 20240.64500.66000.60700.61700.6170464,900
Apr 09, 20240.68700.68700.63300.64500.6450426,400
Apr 08, 20240.67200.70000.64000.66800.6680247,700
Apr 05, 20240.69000.69900.64000.65000.6500542,400
Apr 04, 20240.67000.69400.67000.67200.6720385,900
Apr 03, 20240.68100.68300.65800.67400.6740356,500
Apr 02, 20240.70000.70200.65900.68600.6860371,800
Apr 01, 20240.77100.77100.68000.68900.6890241,100
Mar 28, 20240.74000.74000.69700.73000.7300252,000
Mar 27, 20240.66700.72500.64000.70000.7000215,700
Mar 26, 20240.67000.67000.63000.66000.6600191,000
Mar 25, 20240.70100.70100.63300.63700.6370701,200
Mar 22, 20240.72000.72000.62000.69500.69502,093,900
Mar 21, 20240.76000.77000.74500.75000.7500249,000
Mar 20, 20240.81700.81700.76000.76900.7690141,200
Mar 19, 20240.79000.81100.76000.78000.7800212,700
Mar 18, 20240.78000.82300.75100.77300.7730298,700
Mar 15, 20240.87000.87000.78500.79300.7930537,200
Mar 14, 20240.83000.90000.80700.84500.8450478,400
Mar 13, 20240.84500.85600.81200.83000.8300216,200
Mar 12, 20240.80800.85500.80000.84900.849069,900
Mar 11, 20240.83400.85500.82000.85000.8500160,800
Mar 08, 20240.88000.88000.83700.83700.8370173,000
Mar 07, 20240.85800.88000.84800.87400.8740112,900
Mar 06, 20240.83900.86000.80800.86000.860075,400
Mar 05, 20240.81700.83200.79500.83200.8320182,700
Mar 04, 20240.87200.87200.81700.81700.8170109,700
Mar 01, 20240.82800.86000.80000.86000.8600219,000
Feb 29, 20240.80000.83700.79000.80800.8080181,900
Feb 28, 20240.78000.82300.78000.79500.7950169,900
Feb 27, 20240.80700.86100.79000.80000.8000158,400
Feb 26, 20240.87700.88000.80900.82200.8220125,800
Feb 23, 20240.88900.90100.84000.87500.8750200,200
Feb 22, 20240.83300.90000.83300.90000.9000120,200
Feb 21, 20240.83000.87000.80000.87000.8700103,400
Feb 20, 20240.83500.85400.82000.83000.8300100,000
Feb 16, 20240.88500.88500.83400.85500.8550164,400
Feb 15, 20240.82000.88800.80900.85500.8550154,700
Feb 14, 20240.85000.85000.80000.83000.8300228,300
Feb 13, 20240.92500.92500.86000.86000.8600181,500
Feb 12, 20240.95000.95000.91700.92500.925079,400
Feb 09, 20240.96500.96500.92700.93200.932065,200
Feb 08, 20240.85000.95500.85000.93400.9340246,800
Feb 07, 20240.86500.89000.85600.87400.8740184,500
Feb 06, 20240.89000.92400.87300.88700.887090,800
Feb 05, 20240.84000.90300.83000.89400.8940443,500
Feb 02, 20240.75000.84000.75000.83000.8300302,300
Feb 01, 20240.75000.77600.74000.77300.7730198,600
Jan 31, 20240.73800.74500.72000.74500.7450153,800
Jan 30, 20240.72700.76000.72700.74100.7410123,900
Jan 29, 20240.77100.77300.73100.75800.7580193,600
Jan 26, 20240.76000.77300.75300.76500.7650120,400
Jan 25, 20240.77000.77000.75000.76400.7640125,100
Jan 24, 20240.72600.76000.72600.76000.7600137,900
Jan 23, 20240.75700.78000.72300.72300.7230101,100
Jan 22, 20240.77800.77900.75000.75700.7570115,000
Jan 19, 20240.80000.82200.77000.77400.7740315,700
Jan 18, 20240.83500.85200.81000.81300.8130128,800
Jan 17, 20240.86100.86100.83000.84000.8400122,000
Jan 16, 20240.80100.84900.80100.84900.8490134,700
Jan 12, 20240.82000.84800.82000.84300.843084,600
Jan 11, 20240.85500.86400.81700.83200.8320135,100
Jan 10, 20240.88500.88500.83900.86600.8660164,100
Jan 09, 20240.87000.90000.86900.88000.8800112,700
Jan 08, 20240.89600.89800.86900.89000.8900123,000
Jan 05, 20240.90200.90800.87000.88500.8850102,400
Jan 04, 20240.89600.90000.87100.88900.889094,900
Jan 03, 20240.87600.90000.86900.88300.8830235,100
Jan 02, 20240.77200.90000.77200.90000.9000231,300
Dec 29, 20230.80500.81400.78100.80000.8000278,300
Dec 28, 20230.85300.88000.81200.82000.8200345,500
Dec 27, 20230.92000.92000.84900.87000.8700260,400
Dec 26, 20230.95000.96000.90000.91600.9160284,700
Dec 22, 20230.88000.95000.86500.93300.9330331,300
Dec 21, 20230.84100.87500.84000.87500.8750290,400
Dec 20, 20230.84300.89000.84300.85300.8530400,200
Dec 19, 20230.83400.87000.77100.86000.8600698,000
Dec 18, 20230.72500.82600.68400.81500.8150433,900
Dec 15, 20230.69000.74400.69000.74400.7440170,700
Dec 14, 20230.64000.72400.64000.70600.7060289,800
Dec 13, 20230.62000.65000.62000.65000.6500170,200
Dec 12, 20230.60300.63000.60300.62300.6230207,900
Dec 11, 20230.64000.64000.60900.61000.6100261,400
Dec 08, 20230.62300.64900.62300.63400.6340160,300
Dec 07, 20230.64000.66200.61500.63900.6390307,600
Dec 06, 20230.65400.67000.61300.62000.6200342,900
Dec 05, 20230.68000.68000.61900.62600.6260213,500
Dec 04, 20230.70000.70000.62000.64500.6450422,800
Dec 01, 20230.68500.69300.61500.64000.6400693,400
Nov 30, 20230.70000.70500.67500.68400.6840298,500
Nov 29, 20230.73900.74000.70000.70000.7000534,900
Nov 28, 20230.74200.74500.73000.73000.7300145,000
Nov 27, 20230.73500.75300.73100.74100.7410118,100
Nov 24, 20230.76000.76000.73100.74300.743083,200
Nov 22, 20230.76000.76000.74000.75000.7500196,000
Nov 21, 20230.75000.77100.75000.75500.7550203,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...