Canada markets open in 7 minutes

Reconnaissance Energy Africa Ltd. (RECAF)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
1.0700-0.0900 (-7.76%)
At close: 03:59PM EST
Time Period:
Dec 01, 2021 - Dec 01, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
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
Nov 03, 20222.76502.76502.65002.67002.6700170,200
Nov 02, 20222.83002.86002.65002.67002.6700147,300
Nov 01, 20222.73002.83002.69502.78002.7800159,500
Oct 31, 20222.77002.80002.67002.67002.6700242,000
Oct 28, 20222.80002.83002.75002.77002.7700298,800
Oct 27, 20222.91002.94202.78002.79002.7900186,700
Oct 26, 20222.88302.91002.83002.87002.8700237,400
Oct 25, 20222.85002.89502.75002.87002.8700255,300
Oct 24, 20222.92503.09002.75002.81002.8100416,300
Oct 21, 20222.85003.00002.83002.96002.9600330,600
Oct 20, 20222.90003.03002.84402.87002.8700437,100
Oct 19, 20223.00003.05002.90003.02003.0200343,900
Oct 18, 20223.08003.10002.98003.02003.0200213,600
Oct 17, 20223.10003.16003.01603.10003.1000206,300
Oct 14, 20222.94003.16002.84003.05003.0500494,600
Oct 13, 20222.90003.09802.75002.96002.9600414,900
Oct 12, 20223.02003.10002.97003.02003.0200347,200
Oct 11, 20223.21003.24503.05003.05003.0500462,700
Oct 10, 20223.15003.38003.08003.21003.2100269,700
Oct 07, 20223.55003.55003.36003.39003.3900329,300
Oct 06, 20223.51003.80503.45003.54003.5400266,900
Oct 05, 20223.48003.75003.25003.63003.6300442,000
Oct 04, 20223.58203.61003.48003.50003.5000158,200
Oct 03, 20223.55003.67003.36003.62003.6200586,400
Sept 30, 20223.36003.59003.22503.43003.4300453,900
Sept 29, 20223.40503.48003.22003.40403.4040523,400
Sept 28, 20223.21003.34003.11003.22003.2200272,000
Sept 27, 20223.12003.22003.01003.20803.2080297,400
Sept 26, 20223.01003.51002.99903.21003.2100606,600
Sept 23, 20223.31003.42002.99703.11003.1100984,500
Sept 22, 20223.39003.48003.36003.40003.4000290,200
Sept 21, 20223.58603.62003.34003.44003.4400520,400
Sept 20, 20223.92003.92003.40003.53003.5300523,100
Sept 19, 20224.15004.20003.71003.76003.7600499,200
Sept 16, 20224.26004.26003.95004.14904.1490411,800
Sept 15, 20224.45004.50004.14004.25004.25001,049,200
Sept 14, 20224.10504.80004.05004.52004.52001,235,900
Sept 13, 20224.15004.25003.91004.05004.0500669,100
Sept 12, 20223.75004.12003.72004.10004.1000648,500
Sept 09, 20223.78803.92003.69003.72003.7200376,400
Sept 08, 20223.53003.93503.51503.69003.6900870,700
Sept 07, 20223.54003.60003.33003.49003.4900482,600
Sept 06, 20223.19003.51003.06003.42303.4230792,800
Sept 02, 20224.17004.18003.09803.18003.18001,690,500
Sept 01, 20222.75003.63202.64403.63203.63201,167,400
Aug 31, 20222.60002.72002.52202.66002.6600502,200
Aug 30, 20222.76002.77002.48002.54002.54001,427,100
Aug 29, 20222.92002.97002.76002.77002.7700577,300
Aug 26, 20223.04003.06002.89002.90002.9000408,000
Aug 25, 20223.04003.09002.90002.96002.9600724,000
Aug 24, 20223.02003.17002.94402.99402.9940711,700
Aug 23, 20223.05003.14003.01003.09003.0900571,100
Aug 22, 20223.25003.37003.05003.08003.0800458,200
Aug 19, 20223.17003.30003.11003.27003.2700296,300
Aug 18, 20223.12003.15003.10003.13403.1340200,900
Aug 17, 20223.09003.14003.08003.10003.1000205,300
Aug 16, 20223.12003.18003.08003.09003.0900242,300
Aug 15, 20223.09003.18003.01003.17403.1740329,300
Aug 12, 20223.60003.60002.99803.19003.19001,430,000
Aug 11, 20223.16003.53003.12003.33003.3300622,700
Aug 10, 20223.31003.34003.16003.25003.2500427,800
Aug 09, 20223.50003.51003.24003.29003.2900441,900
Aug 08, 20223.70003.70003.46003.50003.5000231,200
Aug 05, 20223.44003.57003.39603.56003.5600259,700
Aug 04, 20223.60003.60003.44903.45403.4540120,000
Aug 03, 20223.57703.66003.46203.48003.4800260,100
Aug 02, 20223.65003.86903.50003.54003.5400315,500
Aug 01, 20223.45003.80003.45003.63003.6300371,300
Jul 29, 20223.45003.77003.28103.51003.5100774,200
Jul 28, 20223.12503.22003.11003.21003.2100314,800
Jul 27, 20223.06003.13003.02003.11003.1100440,100
Jul 26, 20222.64003.18502.60003.03003.0300974,000
Jul 25, 20223.49003.49003.18003.23003.2300996,300
Jul 22, 20223.58003.60003.34403.42003.4200683,900
Jul 21, 20223.55003.63903.50003.58003.5800224,200
Jul 20, 20223.47003.63003.47003.59003.5900304,500
Jul 19, 20223.65003.65003.56003.58003.5800220,800
Jul 18, 20223.64003.91003.55003.60003.6000244,700
Jul 15, 20223.63003.81503.51003.57003.5700397,600
Jul 14, 20223.68003.72003.60003.65003.6500275,800
Jul 13, 20223.68503.83003.65003.69203.6920372,900
Jul 12, 20223.81003.85003.75003.80003.8000160,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...