Reconnaissance Energy Africa Ltd. (RECAF)
OTCMKTS · Delayed Price · Currency is USD
0.3800
-0.0117 (-2.99%)
Sep 24, 2025, 3:52 PM EDT
RECAF Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Sep 24, 2025 | 0.39 | 0.40 | 0.38 | 0.39 | 0.39 | -1.63% | 364,432 |
Sep 23, 2025 | 0.39 | 0.40 | 0.38 | 0.39 | 0.39 | 1.29% | 507,277 |
Sep 22, 2025 | 0.41 | 0.41 | 0.37 | 0.39 | 0.39 | -5.17% | 1,014,678 |
Sep 19, 2025 | 0.41 | 0.46 | 0.38 | 0.41 | 0.41 | -15.06% | 2,446,556 |
Sep 18, 2025 | 0.50 | 0.51 | 0.47 | 0.48 | 0.48 | -5.49% | 409,399 |
Sep 17, 2025 | 0.48 | 0.56 | 0.48 | 0.51 | 0.51 | -4.87% | 648,958 |
Sep 16, 2025 | 0.53 | 0.56 | 0.53 | 0.53 | 0.53 | -0.56% | 332,708 |
Sep 15, 2025 | 0.59 | 0.64 | 0.50 | 0.54 | 0.54 | -10.47% | 1,030,850 |
Sep 12, 2025 | 0.52 | 0.60 | 0.50 | 0.60 | 0.60 | 17.82% | 1,639,650 |
Sep 11, 2025 | 0.50 | 0.55 | 0.45 | 0.51 | 0.51 | 4.56% | 1,120,872 |
Sep 10, 2025 | 0.43 | 0.51 | 0.43 | 0.49 | 0.49 | 8.68% | 853,730 |
Sep 9, 2025 | 0.47 | 0.47 | 0.43 | 0.45 | 0.45 | 0.49% | 369,727 |
Sep 8, 2025 | 0.43 | 0.47 | 0.43 | 0.45 | 0.45 | 2.55% | 282,988 |
Sep 5, 2025 | 0.46 | 0.46 | 0.43 | 0.43 | 0.43 | -2.17% | 340,899 |
Sep 4, 2025 | 0.40 | 0.46 | 0.40 | 0.44 | 0.44 | 5.80% | 415,096 |
Sep 3, 2025 | 0.46 | 0.46 | 0.40 | 0.42 | 0.42 | 0.20% | 508,264 |
Sep 2, 2025 | 0.46 | 0.49 | 0.41 | 0.42 | 0.42 | -8.66% | 606,959 |
Aug 29, 2025 | 0.43 | 0.46 | 0.41 | 0.46 | 0.46 | 12.64% | 1,004,493 |
Aug 28, 2025 | 0.38 | 0.41 | 0.38 | 0.41 | 0.41 | 8.86% | 779,009 |
Aug 27, 2025 | 0.38 | 0.38 | 0.35 | 0.37 | 0.37 | 3.90% | 278,181 |
Aug 26, 2025 | 0.36 | 0.36 | 0.35 | 0.36 | 0.36 | 2.48% | 268,202 |
Aug 25, 2025 | 0.34 | 0.36 | 0.34 | 0.35 | 0.35 | -1.97% | 324,317 |
Aug 22, 2025 | 0.36 | 0.36 | 0.35 | 0.36 | 0.36 | 0.72% | 427,317 |
Aug 21, 2025 | 0.36 | 0.36 | 0.34 | 0.36 | 0.36 | 2.35% | 235,464 |
Aug 20, 2025 | 0.35 | 0.36 | 0.35 | 0.35 | 0.35 | -1.75% | 394,911 |
Aug 19, 2025 | 0.36 | 0.36 | 0.35 | 0.35 | 0.35 | 0.57% | 234,923 |
Aug 18, 2025 | 0.35 | 0.36 | 0.35 | 0.35 | 0.35 | -1.87% | 273,931 |
Aug 15, 2025 | 0.35 | 0.36 | 0.35 | 0.36 | 0.36 | 1.76% | 265,158 |
Aug 14, 2025 | 0.36 | 0.37 | 0.35 | 0.35 | 0.35 | -3.45% | 245,101 |
Aug 13, 2025 | 0.35 | 0.37 | 0.35 | 0.37 | 0.37 | 1.42% | 577,283 |
Aug 12, 2025 | 0.35 | 0.36 | 0.35 | 0.36 | 0.36 | -0.22% | 245,473 |
Aug 11, 2025 | 0.36 | 0.37 | 0.36 | 0.36 | 0.36 | -2.99% | 313,566 |
Aug 8, 2025 | 0.37 | 0.38 | 0.36 | 0.37 | 0.37 | -0.81% | 206,807 |
Aug 7, 2025 | 0.38 | 0.38 | 0.36 | 0.37 | 0.37 | -1.33% | 469,041 |
Aug 6, 2025 | 0.35 | 0.38 | 0.35 | 0.38 | 0.38 | 6.06% | 376,145 |
Aug 5, 2025 | 0.36 | 0.36 | 0.34 | 0.36 | 0.36 | -0.14% | 346,726 |
Aug 4, 2025 | 0.33 | 0.36 | 0.33 | 0.36 | 0.36 | 4.76% | 376,172 |
Aug 1, 2025 | 0.34 | 0.35 | 0.34 | 0.34 | 0.34 | 1.00% | 239,973 |
Jul 31, 2025 | 0.32 | 0.35 | 0.32 | 0.34 | 0.34 | -0.26% | 466,074 |
Jul 30, 2025 | 0.36 | 0.36 | 0.34 | 0.34 | 0.34 | -4.76% | 134,020 |
Jul 29, 2025 | 0.37 | 0.38 | 0.35 | 0.36 | 0.36 | -2.11% | 272,413 |
Jul 28, 2025 | 0.37 | 0.37 | 0.35 | 0.36 | 0.36 | 1.31% | 687,026 |
Jul 25, 2025 | 0.32 | 0.36 | 0.32 | 0.36 | 0.36 | 2.86% | 205,291 |
Jul 24, 2025 | 0.35 | 0.35 | 0.33 | 0.35 | 0.35 | 4.48% | 193,098 |
Jul 23, 2025 | 0.30 | 0.34 | 0.30 | 0.34 | 0.34 | 0.90% | 291,966 |
Jul 22, 2025 | 0.33 | 0.33 | 0.31 | 0.33 | 0.33 | 1.54% | 182,471 |
Jul 21, 2025 | 0.32 | 0.33 | 0.32 | 0.33 | 0.33 | 2.14% | 181,150 |
Jul 18, 2025 | 0.32 | 0.33 | 0.32 | 0.32 | 0.32 | -1.51% | 148,616 |
Jul 17, 2025 | 0.32 | 0.33 | 0.32 | 0.33 | 0.33 | -0.15% | 354,573 |
Jul 16, 2025 | 0.32 | 0.33 | 0.32 | 0.33 | 0.33 | 0.86% | 195,029 |