Canada markets open in 8 hours 48 minutes

Reconnaissance Energy Africa Ltd. (RECO.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
1.4500-0.0300 (-2.03%)
At close: 03:59PM EDT
Time Period:
Jul 16, 2023 - Jul 16, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Jul 15, 20241.48001.49001.40501.45001.4500318,620
Jul 12, 20241.45001.52001.44001.48001.4800374,600
Jul 11, 20241.49001.50001.40001.45001.4500160,200
Jul 10, 20241.53001.53001.47001.50001.5000218,600
Jul 09, 20241.43001.57001.32001.54001.5400515,800
Jul 08, 20241.78001.87001.39001.39001.39001,169,800
Jul 05, 20241.65001.75001.64001.75001.7500434,100
Jul 04, 20241.55001.65001.55001.64001.6400334,300
Jul 03, 20241.48001.57001.48001.52001.5200348,900
Jul 02, 20241.40001.52001.40001.48001.4800406,000
Jun 28, 20241.40001.42001.36001.40001.4000231,600
Jun 27, 20241.38001.47001.34001.36001.3600409,600
Jun 26, 20241.46001.46001.35001.35001.3500332,200
Jun 25, 20241.39001.44001.36001.44001.4400191,300
Jun 24, 20241.30001.37001.30001.35001.3500329,800
Jun 21, 20241.30001.35001.27001.30001.3000378,600
Jun 20, 20241.34001.41001.29001.32001.3200451,900
Jun 19, 20241.40001.40001.30001.30001.3000202,200
Jun 18, 20241.46001.50001.39001.39001.3900521,700
Jun 17, 20241.29001.55001.26001.45001.4500905,800
Jun 14, 20241.23001.29001.22001.28001.2800432,200
Jun 13, 20241.21001.26001.21001.23001.2300217,000
Jun 12, 20241.19001.22001.19001.22001.2200336,000
Jun 11, 20241.14001.23001.12001.19001.1900673,600
Jun 10, 20241.17001.17001.11001.11001.1100479,200
Jun 07, 20241.24001.24001.15001.15001.1500533,600
Jun 06, 20241.29001.29001.20001.21001.2100777,700
Jun 05, 20241.29001.29001.25001.28001.2800162,400
Jun 04, 20241.29001.29001.25001.29001.2900190,800
Jun 03, 20241.25001.30001.22001.29001.2900376,100
May 31, 20241.25001.28001.20001.25001.2500416,900
May 30, 20241.25001.26001.22001.25001.250090,600
May 29, 20241.19001.26001.19001.24001.2400131,000
May 28, 20241.23001.24001.18001.19001.1900282,200
May 27, 20241.25001.32001.22001.22001.2200170,200
May 24, 20241.14001.30001.14001.22001.2200495,300
May 23, 20241.12001.18001.10001.13001.1300249,600
May 22, 20241.14001.15001.10001.10001.1000130,700
May 21, 20241.18001.20001.14001.15001.1500207,800
May 17, 20241.17001.20001.16001.19001.1900153,300
May 16, 20241.15001.19001.12001.17001.1700121,000
May 15, 20241.10001.17001.10001.16001.1600167,900
May 14, 20241.05001.10001.05001.10001.1000209,300
May 13, 20241.04001.15001.04001.05001.0500288,700
May 10, 20241.09001.09001.03001.05001.0500195,100
May 09, 20241.09001.09001.05001.06001.0600212,900
May 08, 20241.15001.15001.07001.07001.0700426,000
May 07, 20241.16001.21001.12001.14001.1400547,700
May 06, 20241.17001.26001.14001.16001.16001,038,300
May 03, 20240.96001.22000.96001.15001.15001,404,700
May 02, 20240.91000.96000.91000.95000.9500324,600
May 01, 20240.91000.97000.90000.91000.9100457,700
Apr 30, 20240.90000.93000.87000.93000.9300721,100
Apr 29, 20240.85000.89000.85000.89000.8900184,000
Apr 26, 20240.84000.88000.84000.84000.8400164,200
Apr 25, 20240.88000.88000.84000.84000.8400439,100
Apr 24, 20240.88000.90000.86000.90000.9000246,100
Apr 23, 20240.84000.90000.84000.90000.9000366,700
Apr 22, 20240.87000.91000.83000.84000.8400124,900
Apr 19, 20240.91000.93000.87000.88000.8800232,000
Apr 18, 20240.83000.92000.83000.91000.9100785,600
Apr 17, 20240.80000.82000.76000.77000.7700147,800
Apr 16, 20240.78000.82000.76000.80000.8000163,300
Apr 15, 20240.81000.81000.77000.77000.7700287,600
Apr 12, 20240.82000.84000.80000.80000.8000386,300
Apr 11, 20240.83000.85000.81000.81000.8100431,000
Apr 10, 20240.87000.90000.82000.82000.8200368,000
Apr 09, 20240.88000.89000.86000.87000.8700240,500
Apr 08, 20240.90000.90000.87000.89000.8900263,800
Apr 05, 20240.91000.92000.87000.87000.8700344,100
Apr 04, 20240.90000.94000.90000.90000.9000356,900
Apr 03, 20240.92000.92000.89000.90000.9000341,800
Apr 02, 20240.94000.96000.88000.90000.9000540,200
Apr 01, 20241.01001.01000.92000.93000.9300151,000
Mar 28, 20240.96001.00000.96001.00001.0000286,400
Mar 27, 20240.89000.98000.87000.95000.9500540,100
Mar 26, 20240.87000.90000.84000.88000.8800379,700
Mar 25, 20240.90000.94000.85000.89000.8900515,700
Mar 22, 20240.88000.96000.85000.91000.91002,049,100
Mar 21, 20241.02001.03001.00001.00001.0000181,900
Mar 20, 20241.05001.09001.02001.02001.0200255,700
Mar 19, 20241.05001.10001.03001.04001.0400251,500
Mar 18, 20241.10001.10001.02001.04001.0400292,200
Mar 15, 20241.15001.19001.06001.10001.1000366,400
Mar 14, 20241.10001.22001.10001.15001.1500366,100
Mar 13, 20241.13001.15001.09001.12001.1200162,000
Mar 12, 20241.15001.16001.12001.15001.1500122,800
Mar 11, 20241.15001.16001.11001.15001.150095,200
Mar 08, 20241.15001.17001.12001.12001.1200132,500
Mar 07, 20241.15001.18001.14001.15001.1500104,600
Mar 06, 20241.14001.16001.11001.15001.150071,700
Mar 05, 20241.10001.13001.07001.12001.120065,700
Mar 04, 20241.14001.15001.10001.11001.110084,900
Mar 01, 20241.10001.16001.09001.14001.1400118,600
Feb 29, 20241.06001.13001.06001.09001.090064,900
Feb 28, 20241.07001.10001.06001.06001.060065,600
Feb 27, 20241.11001.13001.06001.07001.0700111,400
Feb 26, 20241.16001.18001.10001.10001.100081,200
Feb 23, 20241.16001.19001.13001.16001.1600115,200
Feb 22, 20241.18001.22001.15001.20001.2000114,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...