Canada markets close in 4 hours 47 minutes

Reconnaissance Energy Africa Ltd. (RECAF)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
8.84+0.14 (+1.57%)
As of 10:57AM EDT. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul. 29, 20219.039.038.708.848.84181,131
Jul. 28, 20218.988.988.438.708.70226,900
Jul. 27, 20218.908.918.598.678.67266,900
Jul. 26, 20218.428.928.348.638.63378,100
Jul. 23, 20219.209.208.408.508.50341,300
Jul. 22, 20218.989.188.718.908.90429,600
Jul. 21, 20217.828.877.698.878.87640,500
Jul. 20, 20217.508.127.357.777.77589,100
Jul. 19, 20217.907.907.307.357.35838,100
Jul. 16, 20217.878.137.257.907.901,040,400
Jul. 15, 20218.508.597.627.877.871,529,600
Jul. 14, 20219.199.228.518.598.59803,100
Jul. 13, 20219.359.358.989.119.11414,400
Jul. 12, 20219.609.619.149.319.31599,300
Jul. 09, 20219.289.599.029.599.59564,400
Jul. 08, 20219.009.008.268.858.85879,100
Jul. 07, 20219.809.808.719.129.12692,300
Jul. 06, 20219.989.989.519.609.60410,300
Jul. 02, 202110.0010.009.509.899.89582,500
Jul. 01, 20219.9510.109.7010.0210.02478,800
Jun. 30, 20219.729.729.199.489.48576,000
Jun. 29, 20219.729.739.179.259.25704,100
Jun. 28, 20217.709.737.359.159.152,387,000
Jun. 25, 202110.3110.578.828.918.913,203,600
Jun. 24, 202111.0011.239.3310.8110.812,566,200
Jun. 23, 202110.2511.0010.2410.9710.97984,600
Jun. 22, 202110.0010.529.8010.2510.251,035,400
Jun. 21, 20219.609.849.259.809.80855,200
Jun. 18, 20219.959.979.459.849.841,001,400
Jun. 17, 20219.459.919.329.709.701,245,900
Jun. 16, 20218.469.308.389.239.231,376,700
Jun. 15, 20217.898.557.808.468.461,088,300
Jun. 14, 20217.587.757.507.737.73676,000
Jun. 11, 20217.137.437.137.367.36570,300
Jun. 10, 20217.567.567.107.127.12418,500
Jun. 09, 20217.657.657.137.227.22628,600
Jun. 08, 20217.567.627.307.357.35588,700
Jun. 07, 20217.768.007.507.567.56532,600
Jun. 04, 20217.958.007.507.707.70540,200
Jun. 03, 20219.249.257.577.787.782,761,700
Jun. 02, 20216.807.056.616.706.70595,500
Jun. 01, 20217.107.136.826.826.82647,500
May 28, 20217.007.206.997.047.04463,600
May 27, 20217.307.356.856.966.96504,900
May 26, 20217.397.397.077.147.14610,200
May 25, 20216.606.996.606.986.98651,300
May 24, 20216.486.886.476.686.68794,900
May 21, 20217.237.356.846.966.96418,700
May 20, 20216.747.126.476.866.86422,600
May 19, 20216.766.766.326.456.45989,100
May 18, 20217.257.256.806.916.91684,500
May 17, 20217.647.646.997.207.20706,100
May 14, 20217.267.677.237.387.38458,600
May 13, 20217.477.857.207.337.33582,200
May 12, 20217.507.907.307.537.53554,900
May 11, 20217.627.797.057.507.501,302,900
May 10, 20218.408.707.808.008.001,088,200
May 07, 20218.358.448.108.268.26997,600
May 06, 20218.008.537.808.228.221,543,300
May 05, 20218.158.607.757.977.971,751,900
May 04, 20217.407.937.267.907.90982,900
May 03, 20217.988.147.357.427.422,125,600
Apr. 30, 20217.067.436.777.227.221,009,100
Apr. 29, 20216.546.996.536.996.99706,300
Apr. 28, 20216.596.596.256.536.53421,200
Apr. 27, 20216.636.896.456.466.461,070,900
Apr. 26, 20215.956.415.766.396.391,058,300
Apr. 23, 20215.125.604.875.505.502,248,600
Apr. 22, 20216.156.155.085.165.162,350,500
Apr. 21, 20216.456.515.756.116.111,304,600
Apr. 20, 20216.486.865.606.406.403,087,400
Apr. 19, 20217.438.306.526.806.806,397,500
Apr. 16, 20214.736.334.556.106.105,477,300
Apr. 15, 20214.015.003.894.414.416,328,200
Apr. 14, 20212.772.902.752.792.79364,800
Apr. 13, 20213.033.032.762.912.91558,600
Apr. 12, 20212.953.032.922.992.99575,400
Apr. 09, 20212.872.952.822.932.93476,900
Apr. 08, 20212.762.882.712.802.80930,900
Apr. 07, 20212.702.842.702.742.74761,400
Apr. 06, 20212.752.752.632.692.69425,600
Apr. 05, 20212.632.792.602.692.69882,600
Apr. 01, 20212.752.752.472.572.57482,700
Mar. 31, 20212.442.612.342.612.61754,200
Mar. 30, 20212.612.612.452.502.50247,600
Mar. 29, 20212.632.712.462.572.57364,500
Mar. 26, 20212.552.702.512.672.67360,200
Mar. 25, 20212.552.602.382.562.56526,800
Mar. 24, 20212.562.722.512.572.57370,700
Mar. 23, 20212.772.772.392.502.50742,200
Mar. 22, 20212.953.002.492.712.711,315,100
Mar. 19, 20212.803.002.772.932.93400,500
Mar. 18, 20213.003.182.792.822.82895,900
Mar. 17, 20212.792.972.622.962.96606,100
Mar. 16, 20212.932.932.702.752.75507,100
Mar. 15, 20212.662.762.642.742.74766,100
Mar. 12, 20212.692.692.502.622.62370,300
Mar. 11, 20212.382.672.382.542.54589,600
Mar. 10, 20212.442.522.322.372.37359,400
Mar. 09, 20212.652.662.342.382.38723,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...