Canada markets close in 4 hours 22 minutes

Reconnaissance Energy Africa Ltd. (RECAF)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
1.2160+0.0760 (+6.67%)
As of 11:23AM EDT. Market open.
Time Period:
Mar 30, 2022 - Mar 30, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 30, 20231.16001.21601.14001.21601.216052,022
Mar 29, 20231.22501.23001.07501.14001.1400220,600
Mar 28, 20231.10001.19001.08001.19001.1900175,500
Mar 27, 20230.90001.10300.90001.10001.1000254,200
Mar 24, 20231.11901.21001.08201.14001.1400194,600
Mar 23, 20231.05001.14401.05001.10001.1000124,500
Mar 22, 20231.05001.10901.05001.08001.080080,800
Mar 21, 20231.10001.10001.04401.04601.0460137,500
Mar 20, 20231.07001.12001.03001.05701.0570138,400
Mar 17, 20231.08001.10000.99601.07001.0700267,600
Mar 16, 20231.13001.19001.04001.08001.0800468,500
Mar 15, 20231.21001.21701.15001.17001.1700274,700
Mar 14, 20231.16501.26501.16001.25001.2500113,800
Mar 13, 20231.25001.28001.10001.17001.1700647,900
Mar 10, 20231.27001.29101.22001.23001.2300476,600
Mar 09, 20231.29001.29501.22001.23001.2300702,700
Mar 08, 20231.29001.31001.26001.29001.2900111,200
Mar 07, 20231.31001.32001.27001.29001.2900155,400
Mar 06, 20231.36001.42001.27001.36001.3600315,900
Mar 03, 20231.35001.44001.31001.37001.3700165,200
Mar 02, 20231.28001.37001.27001.35001.3500250,000
Mar 01, 20231.39001.39001.31001.31001.3100102,300
Feb 28, 20231.49001.49001.32001.34001.3400163,200
Feb 27, 20231.26001.40501.26001.40001.4000171,200
Feb 24, 20231.36001.36001.26001.29001.2900262,800
Feb 23, 20231.40001.44001.33001.34501.3450265,600
Feb 22, 20231.57001.58501.36001.43001.4300453,600
Feb 21, 20231.77701.77701.57001.58001.5800248,600
Feb 17, 20231.66001.74001.56801.71501.7150242,200
Feb 16, 20231.50001.63001.47901.63001.6300306,500
Feb 15, 20231.54501.54501.43701.50001.5000248,000
Feb 14, 20231.65001.65001.53001.55001.5500254,800
Feb 13, 20231.47001.65601.37001.54501.5450346,400
Feb 10, 20231.68501.69001.23601.43001.4300886,900
Feb 09, 20231.49001.83001.47001.60001.60001,445,700
Feb 08, 20231.25301.48001.23401.44401.4440496,500
Feb 07, 20231.22901.29001.17001.25001.2500739,000
Feb 06, 20231.07001.30001.06001.17001.17001,005,600
Feb 03, 20231.01001.10000.97401.05001.0500454,400
Feb 02, 20230.96001.04000.94001.00501.0050237,800
Feb 01, 20230.97000.99000.93500.95400.9540420,100
Jan 31, 20230.98001.02000.97000.98500.9850268,200
Jan 30, 20231.01001.04000.99001.01001.0100380,100
Jan 27, 20231.04001.05001.00001.01001.0100227,500
Jan 26, 20231.02001.04101.00601.04001.0400211,400
Jan 25, 20231.02001.05001.01001.05001.0500182,600
Jan 24, 20231.02001.05000.99001.02001.0200197,100
Jan 23, 20231.10001.10000.99001.02201.0220344,200
Jan 20, 20231.09501.11001.04001.05001.0500225,700
Jan 19, 20231.05001.12801.03001.09001.0900310,000
Jan 18, 20231.02501.05000.99001.05001.0500179,400
Jan 17, 20230.94001.06000.94001.02001.0200326,300
Jan 13, 20230.94700.97200.90900.96500.9650380,200
Jan 12, 20230.91800.97100.91400.94600.9460190,400
Jan 11, 20230.90000.97400.90000.95000.9500133,700
Jan 10, 20231.02001.02000.94000.95200.9520188,900
Jan 09, 20230.97001.05000.91600.94700.9470411,600
Jan 06, 20230.83700.91700.83700.91500.9150306,700
Jan 05, 20230.88000.88000.84800.86000.8600261,800
Jan 04, 20230.83000.93000.83000.86900.8690605,400
Jan 03, 20230.91500.96600.86300.90000.9000604,800
Dec 30, 20220.92700.99200.90300.95000.95001,055,100
Dec 29, 20220.88001.01000.87000.99000.9900696,100
Dec 28, 20220.90001.02000.86900.88700.88701,034,400
Dec 27, 20221.04001.05000.94801.01001.0100477,200
Dec 23, 20220.92801.04300.92801.04001.0400326,000
Dec 22, 20221.00001.05000.91000.98000.9800955,100
Dec 21, 20221.03501.08001.02001.05001.0500601,700
Dec 20, 20221.02001.04900.98001.04001.0400260,900
Dec 19, 20221.03001.06000.99601.00001.0000420,400
Dec 16, 20221.07001.07001.01001.03201.0320395,000
Dec 15, 20221.04001.11001.03001.07001.0700396,500
Dec 14, 20221.05001.10501.02001.10501.1050284,800
Dec 13, 20221.22001.22001.04001.06001.0600745,200
Dec 12, 20221.26001.26001.10701.17001.1700334,900
Dec 09, 20221.15501.24001.14601.22001.2200443,900
Dec 08, 20221.70001.76001.15001.20401.20401,202,400
Dec 07, 20221.35001.80001.28001.62201.62201,160,200
Dec 06, 20221.33001.34701.26001.30201.3020373,700
Dec 05, 20221.15001.31001.14501.26301.2630520,600
Dec 02, 20220.97001.19000.97001.16001.1600482,500
Dec 01, 20220.95001.09000.95001.04001.0400469,400
Nov 30, 20221.15001.17000.94501.07001.07002,501,300
Nov 29, 20221.27001.27001.15001.16001.1600743,200
Nov 28, 20221.30001.36001.26001.30001.3000460,000
Nov 25, 20221.33001.36201.30001.32001.3200178,500
Nov 23, 20221.31001.37001.30501.33001.3300322,800
Nov 22, 20221.32001.36001.30001.33701.3370300,600
Nov 21, 20221.35001.37001.26001.32501.3250270,700
Nov 18, 20221.36001.40001.35001.37601.3760279,600
Nov 17, 20221.34001.41001.34001.35001.3500190,600
Nov 16, 20221.32001.41001.28001.34001.3400507,700
Nov 15, 20221.34001.34001.22001.32001.3200792,800
Nov 14, 20221.45001.55001.30001.34501.34501,277,100
Nov 11, 20221.65001.75001.45001.55001.55001,561,000
Nov 10, 20221.40001.72001.37001.67001.67001,418,900
Nov 09, 20222.04002.04000.35001.41001.41005,188,000
Nov 08, 20222.65002.72902.61002.63002.6300247,800
Nov 07, 20222.63002.78502.63002.69002.6900182,900
Nov 04, 20222.68502.79002.68502.78002.7800208,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...