Reconnaissance Energy Africa Ltd. (TSXV:RECO)
Canada · Delayed Price · Currency is CAD 0.4650
-0.0100 (-2.11%)
Oct 1, 2025, 3:59 PM EDT
TSXV:RECO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2025 | 0.47 | 0.47 | 0.45 | 0.47 | 0.47 | -2.11% | 1,919,462 |
| Sep 30, 2025 | 0.48 | 0.48 | 0.46 | 0.48 | 0.48 | -1.04% | 751,411 |
| Sep 29, 2025 | 0.48 | 0.49 | 0.47 | 0.48 | 0.48 | -2.04% | 1,683,400 |
| Sep 26, 2025 | 0.50 | 0.51 | 0.49 | 0.49 | 0.49 | -2.00% | 1,812,200 |
| Sep 25, 2025 | 0.54 | 0.54 | 0.50 | 0.50 | 0.50 | -3.85% | 678,931 |
| Sep 24, 2025 | 0.54 | 0.55 | 0.52 | 0.52 | 0.52 | -1.89% | 981,735 |
| Sep 23, 2025 | 0.53 | 0.55 | 0.52 | 0.53 | 0.53 | 1.92% | 375,500 |
| Sep 22, 2025 | 0.56 | 0.56 | 0.51 | 0.52 | 0.52 | -5.45% | 770,006 |
| Sep 19, 2025 | 0.60 | 0.60 | 0.53 | 0.55 | 0.55 | -17.91% | 1,938,133 |
| Sep 18, 2025 | 0.69 | 0.70 | 0.65 | 0.67 | 0.67 | -6.94% | 493,400 |
| Sep 17, 2025 | 0.70 | 0.74 | 0.68 | 0.72 | 0.72 | -2.70% | 705,200 |
| Sep 16, 2025 | 0.77 | 0.77 | 0.72 | 0.74 | 0.74 | -1.33% | 317,647 |
| Sep 15, 2025 | 0.84 | 0.85 | 0.69 | 0.75 | 0.75 | -10.71% | 1,072,133 |
| Sep 12, 2025 | 0.71 | 0.84 | 0.69 | 0.84 | 0.84 | 20.00% | 1,641,111 |
| Sep 11, 2025 | 0.65 | 0.76 | 0.65 | 0.70 | 0.70 | 4.48% | 867,232 |
| Sep 10, 2025 | 0.63 | 0.71 | 0.62 | 0.67 | 0.67 | 8.06% | 847,014 |
| Sep 9, 2025 | 0.64 | 0.64 | 0.59 | 0.62 | 0.62 | - | 179,533 |
| Sep 8, 2025 | 0.61 | 0.65 | 0.60 | 0.62 | 0.62 | 1.64% | 234,900 |
| Sep 5, 2025 | 0.62 | 0.63 | 0.60 | 0.61 | 0.61 | 1.67% | 183,202 |
| Sep 4, 2025 | 0.59 | 0.64 | 0.58 | 0.60 | 0.60 | 7.14% | 367,700 |
| Sep 3, 2025 | 0.62 | 0.62 | 0.56 | 0.56 | 0.56 | -1.75% | 394,747 |
| Sep 2, 2025 | 0.63 | 0.63 | 0.57 | 0.57 | 0.57 | -9.52% | 263,316 |
| Aug 29, 2025 | 0.56 | 0.63 | 0.56 | 0.63 | 0.63 | 12.50% | 605,220 |
| Aug 28, 2025 | 0.52 | 0.56 | 0.52 | 0.56 | 0.56 | 7.69% | 533,239 |
| Aug 27, 2025 | 0.50 | 0.52 | 0.50 | 0.52 | 0.52 | 5.05% | 375,800 |
| Aug 26, 2025 | 0.50 | 0.50 | 0.49 | 0.50 | 0.50 | 2.06% | 88,010 |
| Aug 25, 2025 | 0.50 | 0.50 | 0.49 | 0.49 | 0.49 | -3.00% | 50,205 |
| Aug 22, 2025 | 0.50 | 0.50 | 0.49 | 0.50 | 0.50 | 1.01% | 181,100 |
| Aug 21, 2025 | 0.49 | 0.50 | 0.48 | 0.50 | 0.50 | 2.06% | 72,249 |
| Aug 20, 2025 | 0.50 | 0.50 | 0.48 | 0.49 | 0.49 | -2.02% | 56,612 |
| Aug 19, 2025 | 0.48 | 0.50 | 0.48 | 0.50 | 0.50 | 2.06% | 110,300 |
| Aug 18, 2025 | 0.49 | 0.50 | 0.48 | 0.49 | 0.49 | -1.02% | 87,700 |
| Aug 15, 2025 | 0.48 | 0.50 | 0.48 | 0.49 | 0.49 | 1.03% | 262,136 |
| Aug 14, 2025 | 0.50 | 0.50 | 0.48 | 0.49 | 0.49 | -3.00% | 138,510 |
| Aug 13, 2025 | 0.50 | 0.50 | 0.49 | 0.50 | 0.50 | - | 345,400 |
| Aug 12, 2025 | 0.50 | 0.50 | 0.49 | 0.50 | 0.50 | 1.01% | 107,200 |
| Aug 11, 2025 | 0.50 | 0.51 | 0.49 | 0.50 | 0.50 | -2.94% | 449,400 |
| Aug 8, 2025 | 0.50 | 0.51 | 0.49 | 0.51 | 0.51 | -1.92% | 206,600 |
| Aug 7, 2025 | 0.53 | 0.53 | 0.51 | 0.52 | 0.52 | - | 158,045 |
| Aug 6, 2025 | 0.50 | 0.53 | 0.50 | 0.52 | 0.52 | 4.00% | 585,000 |
| Aug 5, 2025 | 0.47 | 0.50 | 0.47 | 0.50 | 0.50 | 6.38% | 417,900 |
| Aug 1, 2025 | 0.48 | 0.48 | 0.46 | 0.47 | 0.47 | - | 151,400 |
| Jul 31, 2025 | 0.48 | 0.49 | 0.47 | 0.47 | 0.47 | - | 145,600 |
| Jul 30, 2025 | 0.49 | 0.49 | 0.47 | 0.47 | 0.47 | -3.09% | 183,000 |
| Jul 29, 2025 | 0.50 | 0.51 | 0.48 | 0.49 | 0.49 | -4.90% | 351,800 |
| Jul 28, 2025 | 0.50 | 0.51 | 0.48 | 0.51 | 0.51 | 3.03% | 1,084,600 |
| Jul 25, 2025 | 0.48 | 0.50 | 0.47 | 0.50 | 0.50 | 3.13% | 380,200 |
| Jul 24, 2025 | 0.46 | 0.48 | 0.46 | 0.48 | 0.48 | 3.23% | 232,400 |
| Jul 23, 2025 | 0.46 | 0.47 | 0.45 | 0.47 | 0.47 | 5.68% | 400,731 |
| Jul 22, 2025 | 0.45 | 0.46 | 0.44 | 0.44 | 0.44 | -1.12% | 266,328 |