Skip to main content
Reconnaissance Energy Africa Ltd. (TSXV: RECO)
Canada flag Canada · Delayed Price · Currency is CAD
1.025
+0.005 (0.49%)
Dec 20, 2024, 3:55 PM EST

TSXV: RECO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 20241.031.041.011.021.02-53,818
Dec 19, 20241.091.091.021.021.02-4.67%140,929
Dec 18, 20241.051.091.041.071.073.88%166,300
Dec 17, 20241.071.071.031.031.03-0.96%133,000
Dec 16, 20241.041.071.011.041.04-1.89%160,200
Dec 13, 20241.051.071.021.061.060.95%139,024
Dec 12, 20241.081.101.051.051.05-2.78%146,200
Dec 11, 20241.101.111.061.081.08-1.82%190,100
Dec 10, 20241.111.141.091.101.10-0.90%107,714
Dec 9, 20241.131.191.111.111.11-3.48%213,800
Dec 6, 20241.091.161.081.151.158.49%223,619
Dec 5, 20241.091.101.061.061.06-3.64%175,700
Dec 4, 20241.101.111.071.101.10-176,637
Dec 3, 20241.211.211.081.101.103.77%278,300
Dec 2, 20241.021.091.021.061.066.00%293,300
Nov 29, 20241.111.131.001.001.00-7.41%523,600
Nov 28, 20241.071.121.061.081.08-2.70%132,900
Nov 27, 20241.201.201.061.111.11-7.50%446,600
Nov 26, 20241.231.291.151.201.20-521,806
Nov 25, 20241.061.251.041.201.2017.65%1,516,800
Nov 22, 20240.941.040.921.021.028.51%1,379,002
Nov 21, 20240.970.970.930.940.94-5.05%284,900
Nov 20, 20240.920.990.910.990.994.21%319,704
Nov 19, 20240.940.950.890.950.95-769,500
Nov 18, 20240.970.980.940.950.95-2.06%352,800
Nov 15, 20240.980.990.960.970.97-2.02%241,201
Nov 14, 20241.031.030.980.990.99-5.71%272,148
Nov 13, 20241.021.051.001.051.053.96%611,502
Nov 12, 20240.991.040.991.011.01-2.88%684,935
Nov 11, 20241.031.050.991.041.04-512,130
Nov 8, 20240.971.060.971.041.047.22%401,730
Nov 7, 20240.990.990.950.970.97-3.00%203,200
Nov 6, 20241.001.020.941.001.00-228,800
Nov 5, 20241.051.080.971.001.00-1.96%430,623
Nov 4, 20240.941.040.941.021.027.37%689,316
Nov 1, 20240.910.950.890.950.955.56%227,723
Oct 31, 20240.900.910.890.900.90-234,600
Oct 30, 20240.940.940.890.900.90-3.23%315,000
Oct 29, 20240.970.970.920.930.93-3.12%248,606
Oct 28, 20240.970.990.950.960.96-94,700
Oct 25, 20240.970.980.940.960.961.05%424,044
Oct 24, 20240.980.980.940.950.95-1.04%102,900
Oct 23, 20240.991.000.950.960.96-6.80%198,606
Oct 22, 20241.061.070.971.031.03-2.83%290,700
Oct 21, 20241.041.091.031.061.062.91%878,835
Oct 18, 20241.041.041.001.031.03-0.96%186,200
Oct 17, 20241.001.040.991.041.044.00%750,600
Oct 16, 20240.981.010.961.001.003.63%369,206
Oct 15, 20240.910.980.900.970.976.04%323,102
Oct 11, 20240.900.920.890.910.910.55%205,000
Oct 10, 20240.900.920.890.910.91-1.63%301,300
Oct 9, 20240.930.940.890.920.92-1.08%398,526
Oct 8, 20240.960.960.930.930.93-4.12%157,705
Oct 7, 20240.990.990.950.970.97-2.02%142,300
Oct 4, 20240.971.000.940.990.991.02%120,000
Oct 3, 20241.021.020.930.980.98-3.92%434,237
Oct 2, 20241.011.021.001.021.02-118,527
Oct 1, 20241.051.061.011.021.02-2.86%187,722
Sep 30, 20241.041.051.021.051.05-0.94%220,000
Sep 27, 20241.031.061.011.061.063.92%313,600
Sep 26, 20241.051.051.011.021.02-3.77%221,600
Sep 25, 20241.021.071.001.061.063.92%351,800
Sep 24, 20241.061.081.001.021.02-4.67%403,300
Sep 23, 20241.031.091.011.071.077.00%713,744
Sep 20, 20240.981.000.951.001.002.04%267,640
Sep 19, 20241.001.000.970.980.98-2.00%179,200
Sep 18, 20240.991.020.961.001.003.09%322,900
Sep 17, 20240.961.000.940.970.974.30%282,000
Sep 16, 20240.940.940.910.930.931.09%191,300
Sep 13, 20240.900.970.890.920.923.37%373,500
Sep 12, 20240.930.930.890.890.89-1.11%287,638
Sep 11, 20240.900.950.890.900.901.12%280,800
Sep 10, 20240.920.930.880.890.89-2.20%355,700
Sep 9, 20240.950.970.910.910.91-2.15%139,700
Sep 6, 20240.991.000.930.930.93-3.12%253,014
Sep 5, 20240.921.010.910.960.965.49%155,600
Sep 4, 20240.930.960.910.910.91-1.09%67,747
Sep 3, 20240.920.940.910.920.92-115,700
Aug 30, 20240.910.940.900.920.921.10%119,500
Aug 29, 20240.900.940.890.910.911.68%349,435
Aug 28, 20240.940.940.890.900.90-4.79%394,500
Aug 27, 20241.001.000.920.940.94-5.05%649,700
Aug 26, 20241.051.050.990.990.99-5.71%167,144
Aug 23, 20241.031.080.981.051.050.96%791,007
Aug 22, 20241.031.041.021.041.040.97%190,500
Aug 21, 20241.051.051.011.031.03-1.90%235,000
Aug 20, 20241.051.061.021.051.05-1.87%252,740
Aug 19, 20241.051.071.021.071.071.90%409,200
Aug 16, 20241.051.081.041.051.050.96%305,340
Aug 15, 20241.061.071.031.041.04-1.89%88,600
Aug 14, 20241.041.081.021.061.061.92%253,400
Aug 13, 20240.991.090.991.041.046.12%489,023
Aug 12, 20241.071.070.970.980.98-5.77%537,204
Aug 9, 20241.081.091.001.041.04-4.59%306,100
Aug 8, 20241.091.101.001.091.091.87%244,600
Aug 7, 20241.141.141.061.071.07-2.73%304,500
Aug 6, 20241.031.161.031.101.107.84%676,000
Aug 2, 20241.041.040.991.021.02-450,901
Aug 1, 20241.071.071.001.021.02-3.77%750,300
Jul 31, 20241.071.071.031.061.06-0.93%537,300