Reconnaissance Energy Africa Ltd. (RECAF)
OTCMKTS
· Delayed Price · Currency is USD
0.4356
+0.0056 (1.30%)
May 9, 2025, 3:50 PM EDT
RECAF Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
May 9, 2025 | 0.40 | 0.44 | 0.40 | 0.44 | - | 2.58% | 37,300 |
May 8, 2025 | 0.43 | 0.44 | 0.42 | 0.43 | 0.43 | 1.18% | 43,769 |
May 7, 2025 | 0.41 | 0.43 | 0.41 | 0.43 | 0.43 | 1.06% | 54,227 |
May 6, 2025 | 0.42 | 0.43 | 0.41 | 0.42 | 0.42 | -0.40% | 82,565 |
May 5, 2025 | 0.41 | 0.45 | 0.41 | 0.42 | 0.42 | -4.88% | 598,166 |
May 2, 2025 | 0.45 | 0.45 | 0.42 | 0.44 | 0.44 | 1.46% | 268,856 |
May 1, 2025 | 0.43 | 0.45 | 0.42 | 0.44 | 0.44 | 6.71% | 303,933 |
Apr 30, 2025 | 0.45 | 0.45 | 0.40 | 0.41 | 0.41 | -6.03% | 511,464 |
Apr 29, 2025 | 0.47 | 0.49 | 0.43 | 0.44 | 0.44 | -7.13% | 238,223 |
Apr 28, 2025 | 0.43 | 0.48 | 0.42 | 0.47 | 0.47 | 15.69% | 683,212 |
Apr 25, 2025 | 0.40 | 0.42 | 0.39 | 0.41 | 0.41 | 1.77% | 380,392 |
Apr 24, 2025 | 0.41 | 0.41 | 0.39 | 0.40 | 0.40 | -0.74% | 366,107 |
Apr 23, 2025 | 0.40 | 0.42 | 0.40 | 0.40 | 0.40 | 0.46% | 392,605 |
Apr 22, 2025 | 0.40 | 0.41 | 0.39 | 0.40 | 0.40 | 0.39% | 273,519 |
Apr 21, 2025 | 0.41 | 0.41 | 0.39 | 0.40 | 0.40 | 2.21% | 574,506 |
Apr 17, 2025 | 0.40 | 0.40 | 0.37 | 0.39 | 0.39 | 1.56% | 863,471 |
Apr 16, 2025 | 0.36 | 0.40 | 0.36 | 0.38 | 0.38 | 1.05% | 157,976 |
Apr 15, 2025 | 0.39 | 0.41 | 0.38 | 0.38 | 0.38 | -0.03% | 203,860 |
Apr 14, 2025 | 0.39 | 0.40 | 0.36 | 0.38 | 0.38 | -4.98% | 311,392 |
Apr 11, 2025 | 0.39 | 0.40 | 0.37 | 0.40 | 0.40 | 5.54% | 693,859 |
Apr 10, 2025 | 0.40 | 0.40 | 0.37 | 0.38 | 0.38 | 2.43% | 313,901 |
Apr 9, 2025 | 0.35 | 0.37 | 0.34 | 0.37 | 0.37 | 11.29% | 266,951 |
Apr 8, 2025 | 0.36 | 0.36 | 0.33 | 0.33 | 0.33 | -5.53% | 280,654 |
Apr 7, 2025 | 0.32 | 0.37 | 0.30 | 0.35 | 0.35 | 2.00% | 439,949 |
Apr 4, 2025 | 0.36 | 0.38 | 0.33 | 0.35 | 0.35 | -5.30% | 380,686 |
Apr 3, 2025 | 0.35 | 0.38 | 0.35 | 0.36 | 0.36 | -0.50% | 194,435 |
Apr 2, 2025 | 0.38 | 0.38 | 0.35 | 0.37 | 0.37 | 3.57% | 153,198 |
Apr 1, 2025 | 0.36 | 0.37 | 0.35 | 0.35 | 0.35 | -1.81% | 283,573 |
Mar 31, 2025 | 0.37 | 0.38 | 0.36 | 0.36 | 0.36 | -1.37% | 237,385 |
Mar 28, 2025 | 0.39 | 0.40 | 0.37 | 0.37 | 0.37 | -8.75% | 332,931 |
Mar 27, 2025 | 0.41 | 0.41 | 0.38 | 0.40 | 0.40 | -0.84% | 325,758 |
Mar 26, 2025 | 0.37 | 0.41 | 0.37 | 0.40 | 0.40 | 0.60% | 136,108 |
Mar 25, 2025 | 0.39 | 0.41 | 0.39 | 0.40 | 0.40 | 0.28% | 147,437 |
Mar 24, 2025 | 0.40 | 0.43 | 0.39 | 0.40 | 0.40 | -0.03% | 333,745 |
Mar 21, 2025 | 0.40 | 0.46 | 0.40 | 0.40 | 0.40 | -4.76% | 338,134 |
Mar 20, 2025 | 0.50 | 0.53 | 0.42 | 0.42 | 0.42 | -14.29% | 786,680 |
Mar 19, 2025 | 0.44 | 0.50 | 0.43 | 0.49 | 0.49 | 8.91% | 351,438 |
Mar 18, 2025 | 0.42 | 0.45 | 0.41 | 0.45 | 0.45 | 8.75% | 529,688 |
Mar 17, 2025 | 0.36 | 0.43 | 0.36 | 0.41 | 0.41 | 11.81% | 328,340 |
Mar 14, 2025 | 0.36 | 0.38 | 0.36 | 0.37 | 0.37 | 1.65% | 223,746 |
Mar 13, 2025 | 0.39 | 0.40 | 0.36 | 0.36 | 0.36 | -0.68% | 320,692 |
Mar 12, 2025 | 0.35 | 0.37 | 0.35 | 0.37 | 0.37 | 2.81% | 231,914 |
Mar 11, 2025 | 0.37 | 0.37 | 0.35 | 0.36 | 0.36 | 4.24% | 239,679 |
Mar 10, 2025 | 0.36 | 0.36 | 0.34 | 0.34 | 0.34 | -5.03% | 542,796 |
Mar 7, 2025 | 0.36 | 0.37 | 0.34 | 0.36 | 0.36 | 5.29% | 475,687 |
Mar 6, 2025 | 0.30 | 0.36 | 0.30 | 0.34 | 0.34 | 3.64% | 362,264 |
Mar 5, 2025 | 0.32 | 0.34 | 0.31 | 0.33 | 0.33 | 0.18% | 342,655 |
Mar 4, 2025 | 0.33 | 0.33 | 0.29 | 0.33 | 0.33 | 3.75% | 760,472 |
Mar 3, 2025 | 0.32 | 0.35 | 0.31 | 0.32 | 0.32 | -3.79% | 437,836 |
Feb 28, 2025 | 0.36 | 0.39 | 0.32 | 0.33 | 0.33 | -10.54% | 841,869 |