Canada markets closed

Reconnaissance Energy Africa Ltd. (RECO.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
4.5800+0.1400 (+3.15%)
At close: 03:59PM EDT
Time Period:
Aug 07, 2021 - Aug 07, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 05, 20224.46004.61004.38004.58004.580094,700
Aug 04, 20224.44004.50004.43004.44004.440066,200
Aug 03, 20224.68004.68004.46004.47004.4700145,500
Aug 02, 20224.65004.98004.51004.60004.6000258,100
Jul 29, 20224.20004.83004.19004.49004.4900437,000
Jul 28, 20223.98004.15003.97004.10004.1000129,500
Jul 27, 20223.90004.04003.86004.00004.0000309,900
Jul 26, 20223.95004.09003.88003.95003.9500316,900
Jul 25, 20224.40004.50004.08004.15004.1500351,000
Jul 22, 20224.53004.60004.30004.42004.4200284,100
Jul 21, 20224.66004.66004.52004.62004.620063,300
Jul 20, 20224.66004.67004.56004.61004.610091,600
Jul 19, 20224.60004.73004.58004.63004.630052,600
Jul 18, 20224.70005.07004.60004.64004.6400107,100
Jul 15, 20224.85004.99004.56004.68004.6800255,600
Jul 14, 20224.79004.87004.77004.81004.810049,500
Jul 13, 20224.79004.92004.71004.80004.8000111,600
Jul 12, 20224.93005.00004.89004.95004.950078,600
Jul 11, 20225.00005.01004.87005.00005.0000143,100
Jul 08, 20225.15005.30005.00005.13005.1300295,900
Jul 07, 20224.89005.04004.82005.00005.0000125,000
Jul 06, 20224.95004.97004.70004.83004.8300154,100
Jul 05, 20225.01005.13004.87004.90004.9000236,200
Jul 04, 20225.10005.19005.03005.12005.120051,700
Jun 30, 20225.25005.26004.93005.03005.0300215,300
Jun 29, 20225.80005.80005.23005.24005.2400238,700
Jun 28, 20225.72005.77005.47005.66005.6600243,400
Jun 27, 20225.57005.87005.47005.57005.5700383,300
Jun 24, 20225.20005.49005.20005.48005.4800209,400
Jun 23, 20224.91005.23004.78005.20005.2000192,600
Jun 22, 20225.00005.35004.85004.98004.9800284,400
Jun 21, 20224.60005.10004.52004.96004.9600146,600
Jun 20, 20224.56004.58004.46004.58004.580034,200
Jun 17, 20224.81004.81004.57004.61004.6100132,400
Jun 16, 20225.00005.01004.60004.77004.7700346,900
Jun 15, 20224.97004.97004.79004.90004.9000100,700
Jun 14, 20224.82004.91004.76004.85004.8500231,200
Jun 13, 20224.86004.99004.41004.90004.9000541,300
Jun 10, 20224.95005.01004.88005.00005.0000201,300
Jun 09, 20225.08005.08004.97004.99004.9900105,100
Jun 08, 20225.06005.10004.99005.09005.0900119,000
Jun 07, 20225.04005.04004.89004.99004.990095,300
Jun 06, 20225.01005.06004.89005.01005.0100185,900
Jun 03, 20225.00005.02004.91005.00005.0000127,600
Jun 02, 20225.10005.10004.95005.01005.0100136,700
Jun 01, 20225.15005.15005.00005.13005.130099,100
May 31, 20225.18005.29005.05005.15005.1500162,800
May 30, 20225.29005.33005.19005.20005.200060,600
May 27, 20225.19005.32005.12005.28005.280094,500
May 26, 20225.11005.24005.11005.18005.1800105,500
May 25, 20225.03005.24005.03005.21005.210097,300
May 24, 20225.14005.21004.98005.16005.1600117,100
May 20, 20225.39005.46005.03005.15005.1500147,100
May 19, 20225.00005.37004.84005.25005.2500220,800
May 18, 20225.02005.09004.84004.96004.9600179,100
May 17, 20225.09005.26004.97004.98004.9800308,500
May 16, 20224.90005.14004.84005.00005.0000459,200
May 13, 20225.41005.65004.79004.87004.8700815,900
May 12, 20225.67005.76005.09005.19005.1900716,000
May 11, 20225.91006.02005.75005.80005.8000112,200
May 10, 20226.02006.29005.74005.99005.9900303,000
May 09, 20226.28006.33005.69005.94005.9400523,600
May 06, 20226.58006.58006.27006.37006.3700119,900
May 05, 20226.54006.58006.40006.43006.4300233,500
May 04, 20226.74006.75006.46006.49006.4900266,300
May 03, 20226.70006.80006.55006.59006.5900194,000
May 02, 20226.98007.15006.79006.82006.8200421,100
Apr 29, 20226.86007.24006.86006.92006.9200642,000
Apr 28, 20226.27006.80006.26006.67006.6700194,900
Apr 27, 20226.47006.47006.19006.27006.2700121,500
Apr 26, 20226.49006.49006.30006.38006.3800241,300
Apr 25, 20226.62006.78006.21006.45006.4500382,800
Apr 22, 20226.65006.83006.51006.75006.7500520,500
Apr 21, 20226.03006.64006.03006.58006.5800434,900
Apr 20, 20226.09006.14006.04006.05006.050072,200
Apr 19, 20225.91006.14005.91006.09006.0900126,200
Apr 18, 20226.08006.15005.92005.98005.9800136,900
Apr 14, 20226.04006.29005.93006.08006.0800263,600
Apr 13, 20225.91006.13005.91006.08006.0800131,500
Apr 12, 20225.81005.91005.80005.90005.900080,700
Apr 11, 20225.78005.89005.78005.85005.850067,600
Apr 08, 20225.95005.95005.75005.81005.8100109,200
Apr 07, 20225.70005.95005.68005.89005.8900190,800
Apr 06, 20225.85005.85005.63005.68005.6800194,000
Apr 05, 20225.98006.00005.72005.74005.7400159,800
Apr 04, 20226.00006.37005.95005.95005.9500450,100
Apr 01, 20225.68005.78005.66005.77005.7700122,700
Mar 31, 20225.70005.81005.66005.68005.680065,200
Mar 30, 20225.68005.81005.62005.72005.720070,100
Mar 29, 20225.86005.86005.67005.70005.7000105,500
Mar 28, 20225.80005.92005.77005.80005.800069,800
Mar 25, 20225.85005.95005.80005.89005.890062,100
Mar 24, 20225.95005.95005.73005.84005.8400139,500
Mar 23, 20225.91005.98005.86005.91005.910050,100
Mar 22, 20225.98006.04005.82005.99005.9900128,000
Mar 21, 20226.00006.04005.97006.01006.010071,900
Mar 18, 20225.85006.05005.85006.02006.0200143,800
Mar 17, 20225.72005.92005.72005.83005.8300123,300
Mar 16, 20225.93005.93005.66005.80005.8000128,300
Mar 15, 20225.56005.87005.56005.81005.8100128,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...