Canada markets open in 5 hours 33 minutes

Reconnaissance Energy Africa Ltd. (RECAF)

OTC Markets OTCQX - OTC Markets OTCQX Delayed Price. Currency in USD
Add to watchlist
0.8077-0.0118 (-1.44%)
At close: 04:00PM EDT
Time Period:
Jul 23, 2023 - Jul 23, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jul 22, 20240.79500.82000.79000.80800.8080408,700
Jul 19, 20240.81300.83500.79700.80000.8000324,000
Jul 18, 20240.87000.87000.79700.81300.8130618,900
Jul 17, 20240.88400.98000.81800.85200.85202,599,800
Jul 16, 20241.02001.06001.00301.02001.0200178,600
Jul 15, 20241.09001.11001.03001.06001.0600325,300
Jul 12, 20241.11201.11201.07001.09001.0900152,000
Jul 11, 20241.09301.12001.02301.09001.0900254,800
Jul 10, 20241.12001.12001.07001.11001.1100184,600
Jul 09, 20241.05001.15500.97901.12001.1200520,600
Jul 08, 20241.39001.39001.05001.05001.05001,039,000
Jul 05, 20241.22001.29001.21001.27001.2700700,300
Jul 03, 20241.12001.14001.08501.14001.1400288,400
Jul 02, 20241.08001.11001.03001.09001.0900331,400
Jul 01, 20241.03001.07001.03001.07001.0700163,300
Jun 28, 20241.01601.03601.00001.02601.0260117,700
Jun 27, 20241.01001.07000.99000.99000.9900395,600
Jun 26, 20241.05001.08000.97800.99000.9900336,200
Jun 25, 20241.01001.05001.00001.04601.0460181,200
Jun 24, 20241.00001.00900.95600.99400.9940287,000
Jun 21, 20240.98001.00000.93000.95000.9500207,100
Jun 20, 20241.00001.02000.93500.97900.9790598,300
Jun 18, 20241.05001.14001.01001.02001.0200394,800
Jun 17, 20240.94001.11000.91101.07201.0720511,100
Jun 14, 20240.93700.94500.88000.92700.9270190,900
Jun 13, 20240.88500.91300.87800.89200.8920115,400
Jun 12, 20240.89300.89400.87000.89000.8900182,700
Jun 11, 20240.83200.89100.80800.88400.8840475,700
Jun 10, 20240.84500.86600.81000.83200.8320398,800
Jun 07, 20240.88000.90000.83900.84600.8460288,100
Jun 06, 20240.93800.93800.87900.89000.8900412,100
Jun 05, 20240.94000.94900.91000.93200.9320151,000
Jun 04, 20240.94500.95000.92000.93500.9350221,800
Jun 03, 20240.92500.94500.89500.93700.9370272,400
May 31, 20240.92000.94100.88200.92000.9200171,600
May 30, 20240.91500.91500.89500.91500.9150177,900
May 29, 20240.87300.91700.87300.90000.9000169,200
May 28, 20240.91900.91900.86500.87300.8730331,000
May 24, 20240.83500.95000.83500.90100.9010475,600
May 23, 20240.81000.86000.80000.84000.8400237,400
May 22, 20240.84000.86900.80000.80500.8050177,700
May 21, 20240.87400.88300.84000.85000.8500207,800
May 20, 20240.87500.89500.87000.88400.884089,000
May 17, 20240.86500.88700.85600.87700.8770241,600
May 16, 20240.84700.87000.82400.86500.8650139,100
May 15, 20240.81500.86200.80500.85000.8500244,600
May 14, 20240.77000.81400.77000.80000.8000336,700
May 13, 20240.78000.83100.77000.77900.7790276,800
May 10, 20240.81000.81000.75700.77000.7700355,100
May 09, 20240.78900.80800.77000.78000.7800354,200
May 08, 20240.84100.85400.78500.78700.7870509,100
May 07, 20240.86400.89000.82000.83500.8350306,000
May 06, 20240.90000.92300.84200.87000.87001,168,100
May 03, 20240.69500.86300.69500.85300.8530726,800
May 02, 20240.66100.70400.66100.69600.6960311,000
May 01, 20240.70000.70000.66000.67000.6700222,900
Apr 30, 20240.63300.67700.63300.67000.6700256,900
Apr 29, 20240.62700.65500.61200.64700.6470211,600
Apr 26, 20240.61800.65100.61600.61800.6180137,400
Apr 25, 20240.65400.65400.61400.61500.6150282,900
Apr 24, 20240.65000.67400.63700.65700.6570262,400
Apr 23, 20240.62400.66300.61000.66000.6600375,900
Apr 22, 20240.67100.67100.61200.61400.6140202,000
Apr 19, 20240.65500.70100.63000.64100.6410464,100
Apr 18, 20240.61600.66700.60000.65500.65501,145,600
Apr 17, 20240.59900.60000.55000.56600.5660131,200
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...