Canada markets closed

Reconnaissance Energy Africa Ltd. (RECO.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.8800-0.0300 (-3.30%)
At close: 03:59PM EDT
Time Period:
Apr 20, 2023 - Apr 20, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
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
Feb 21, 20241.10001.20001.08001.20001.2000108,100
Feb 20, 20241.14001.14001.10001.11001.110059,000
Feb 16, 20241.13001.16001.12001.16001.1600102,700
Feb 15, 20241.12001.19001.10001.15001.150055,500
Feb 14, 20241.15001.15001.08001.12001.1200127,100
Feb 13, 20241.26001.26001.17001.19001.190056,000
Feb 12, 20241.25001.27001.23001.25001.250057,800
Feb 09, 20241.30001.30001.25001.26001.260049,800
Feb 08, 20241.18001.29001.18001.25001.2500240,500
Feb 07, 20241.20001.20001.15001.18001.180061,100
Feb 06, 20241.20001.23001.18001.20001.200043,400
Feb 05, 20241.13001.23001.12001.21001.2100216,600
Feb 02, 20241.05001.13001.04001.13001.1300106,100
Feb 01, 20241.02001.04001.00001.04001.040088,500
Jan 31, 20241.00001.00000.97001.00001.000062,700
Jan 30, 20241.00001.02000.98000.99000.990085,300
Jan 29, 20241.04001.04000.99001.01001.010056,400
Jan 26, 20241.05001.05001.01001.02001.020056,200
Jan 25, 20241.03001.05001.02001.04001.040025,700
Jan 24, 20241.00001.03000.98001.01001.0100129,300
Jan 23, 20241.04001.04000.98001.00001.000075,800
Jan 22, 20241.03001.04001.00001.03001.030064,300
Jan 19, 20241.11001.11001.04001.05001.050095,600
Jan 18, 20241.14001.14001.10001.12001.120064,300
Jan 17, 20241.12001.15001.12001.14001.140034,400
Jan 16, 20241.11001.15001.11001.14001.140030,300
Jan 15, 20241.12001.13001.11001.11001.110020,100
Jan 12, 20241.12001.14001.11001.14001.140019,100
Jan 11, 20241.15001.15001.10001.11001.110057,500
Jan 10, 20241.20001.20001.13001.14001.140055,400
Jan 09, 20241.18001.20001.16001.19001.190057,100
Jan 08, 20241.17001.20001.16001.20001.200042,800
Jan 05, 20241.20001.21001.17001.19001.190067,400
Jan 04, 20241.18001.19001.16001.19001.190029,300
Jan 03, 20241.15001.19001.15001.18001.180075,300
Jan 02, 20241.09001.20001.05001.19001.1900168,800
Dec 29, 20231.06001.07001.03001.05001.050096,300
Dec 28, 20231.15001.15001.07001.08001.080085,900
Dec 27, 20231.20001.22001.13001.16001.1600142,100
Dec 22, 20231.14001.26001.14001.25001.2500185,000
Dec 21, 20231.13001.17001.11001.17001.170063,500
Dec 20, 20231.12001.19001.12001.13001.1300174,800
Dec 19, 20231.07001.16001.04001.16001.1600220,300
Dec 18, 20230.96001.10000.92001.10001.1000187,100
Dec 15, 20231.02001.02000.92001.01001.010082,900
Dec 14, 20230.90000.99000.89000.96000.9600146,700
Dec 13, 20230.87000.90000.85000.90000.900039,800
Dec 12, 20230.85000.85000.83000.84000.840044,400
Dec 11, 20230.86000.87000.83000.83000.830070,300
Dec 08, 20230.90000.90000.85000.87000.870075,900
Dec 07, 20230.85000.89000.84000.88000.880063,600
Dec 06, 20230.87000.87000.83000.83000.8300102,000
Dec 05, 20230.91000.91000.84000.87000.870067,300
Dec 04, 20230.91000.91000.84000.88000.8800128,500
Dec 01, 20230.93000.93000.84000.87000.8700184,200
Nov 30, 20230.97000.97000.92000.93000.9300113,900
Nov 29, 20231.01001.01000.95000.95000.9500157,000
Nov 28, 20231.00001.01000.99000.99000.990072,800
Nov 27, 20231.02001.10000.99001.02001.0200141,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...