Canada Markets open in 4 hrs 47 mins

Reconnaissance Energy Africa Ltd. (RECO.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
6.34+0.24 (+3.93%)
At close: 03:59PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jan. 26, 2022------
Jan. 25, 20225.686.485.636.346.34347,200
Jan. 24, 20225.925.995.535.695.69413,100
Jan. 21, 20226.286.306.006.106.10311,200
Jan. 20, 20226.106.766.016.456.45506,700
Jan. 19, 20226.896.936.666.836.83125,200
Jan. 18, 20227.027.296.756.776.77258,400
Jan. 17, 20226.987.336.677.067.06103,900
Jan. 14, 20226.777.176.547.017.01232,900
Jan. 13, 20227.437.456.656.736.73388,100
Jan. 12, 20226.527.476.417.467.46545,100
Jan. 11, 20226.426.536.276.486.48216,100
Jan. 10, 20226.376.646.176.266.26187,500
Jan. 07, 20226.026.485.956.406.40233,600
Jan. 06, 20225.986.195.865.915.91124,300
Jan. 05, 20226.126.255.855.945.94254,600
Jan. 04, 20226.016.336.016.126.12234,600
Dec. 31, 20215.906.335.896.306.30237,300
Dec. 30, 20215.935.975.875.905.90159,800
Dec. 29, 20216.106.205.896.076.07235,200
Dec. 24, 20216.106.146.046.126.1215,500
Dec. 23, 20215.836.095.796.086.08115,900
Dec. 22, 20215.865.925.805.835.83104,500
Dec. 21, 20215.825.995.825.905.90171,400
Dec. 20, 20216.036.085.865.905.90206,900
Dec. 17, 20215.946.155.946.076.0772,200
Dec. 16, 20216.016.295.976.016.01151,700
Dec. 15, 20215.896.355.896.116.11198,600
Dec. 14, 20216.096.095.865.905.90115,600
Dec. 13, 20216.286.306.046.056.05104,700
Dec. 10, 20216.316.316.206.296.2968,900
Dec. 09, 20216.446.566.286.326.32100,500
Dec. 08, 20216.206.446.176.366.36113,300
Dec. 07, 20216.086.426.086.206.20223,100
Dec. 06, 20215.806.075.776.076.07185,500
Dec. 03, 20216.016.105.785.835.83205,100
Dec. 02, 20215.926.075.886.006.00198,500
Dec. 01, 20216.056.195.926.096.09216,400
Nov. 30, 20216.076.266.076.156.15158,500
Nov. 29, 20216.076.266.066.126.12201,700
Nov. 26, 20216.216.426.066.276.27272,800
Nov. 25, 20216.476.716.426.576.57105,700
Nov. 24, 20216.326.606.326.606.60100,700
Nov. 23, 20216.466.636.406.416.41122,700
Nov. 22, 20216.336.746.336.536.53216,000
Nov. 19, 20216.286.626.286.456.45247,300
Nov. 18, 20216.286.376.286.326.3276,700
Nov. 17, 20216.386.386.236.296.29133,100
Nov. 16, 20216.326.456.306.326.32149,300
Nov. 15, 20216.506.566.286.356.35237,400
Nov. 12, 20216.616.786.336.686.68262,100
Nov. 11, 20216.596.926.496.696.69292,200
Nov. 10, 20216.897.216.406.606.60529,200
Nov. 09, 20217.217.446.606.816.81661,100
Nov. 08, 20217.417.927.117.217.211,232,500
Nov. 05, 20215.856.595.706.556.55806,300
Nov. 04, 20215.805.845.435.765.76704,000
Nov. 03, 20214.915.714.905.675.671,192,400
Nov. 02, 20214.435.044.434.914.91704,100
Nov. 01, 20214.744.744.384.514.511,125,100
Oct. 29, 20214.774.954.704.704.70361,500
Oct. 28, 20215.005.024.734.874.87292,100
Oct. 27, 20214.805.114.404.954.951,533,500
Oct. 26, 20215.505.605.155.205.20670,100
Oct. 25, 20215.775.805.545.625.62502,600
Oct. 22, 20215.695.875.575.775.77519,800
Oct. 21, 20216.046.115.905.955.95383,600
Oct. 20, 20216.126.156.046.126.12203,200
Oct. 19, 20216.136.256.106.166.16133,100
Oct. 18, 20216.246.466.036.196.19276,900
Oct. 15, 20216.006.605.956.406.40389,100
Oct. 14, 20216.146.396.106.126.12294,900
Oct. 13, 20216.076.296.076.296.29183,000
Oct. 12, 20215.996.385.996.146.14366,100
Oct. 08, 20216.756.756.326.406.40299,700
Oct. 07, 20216.036.755.986.746.74297,900
Oct. 06, 20215.996.035.856.036.03318,600
Oct. 05, 20215.976.045.805.935.93314,100
Oct. 04, 20216.056.105.675.975.97489,900
Oct. 01, 20216.106.306.066.136.13232,200
Sep. 30, 20216.226.346.096.236.23225,400
Sep. 29, 20216.266.376.206.236.23158,000
Sep. 28, 20216.406.426.136.356.35255,200
Sep. 27, 20216.466.466.306.346.34158,000
Sep. 24, 20216.346.476.266.426.42133,400
Sep. 23, 20216.366.486.276.346.34181,100
Sep. 22, 20216.466.626.366.436.43186,700
Sep. 21, 20216.406.636.246.496.49372,700
Sep. 20, 20216.216.616.156.396.39495,700
Sep. 17, 20216.966.966.736.886.88292,700
Sep. 16, 20217.247.256.606.996.99375,800
Sep. 15, 20217.487.787.067.287.28643,400
Sep. 14, 20216.907.446.887.307.30675,700
Sep. 13, 20216.297.296.286.856.85707,000
Sep. 10, 20216.156.336.076.276.27373,900
Sep. 09, 20216.156.225.966.106.10353,700
Sep. 08, 20215.886.365.676.236.23964,300
Sep. 07, 20216.506.505.805.905.901,172,800
Sep. 03, 20217.087.196.526.666.66697,600
Sep. 02, 20217.567.607.087.087.08513,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...