Skip to main content
Reconnaissance Energy Africa Ltd. (TSXV:RECO)
Canada flag Canada · Delayed Price · Currency is CAD
0.640
+0.030 (4.92%)
Feb 21, 2025, 3:59 PM EST

TSXV:RECO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 20250.620.640.610.640.644.92%111,274
Feb 20, 20250.560.610.560.610.618.93%244,100
Feb 19, 20250.610.610.560.560.56-8.20%286,821
Feb 18, 20250.680.680.600.610.61-8.96%306,936
Feb 14, 20250.690.690.640.670.67-212,019
Feb 13, 20250.650.720.650.670.672.29%304,000
Feb 12, 20250.670.680.640.660.66-2.24%387,433
Feb 11, 20250.710.710.670.670.67-6.94%277,529
Feb 10, 20250.720.770.670.720.72-4.00%502,800
Feb 7, 20250.760.770.740.750.75-147,444
Feb 6, 20250.820.820.750.750.75-6.25%149,606
Feb 5, 20250.800.840.760.800.801.27%260,200
Feb 4, 20250.750.820.720.790.799.72%449,323
Feb 3, 20250.820.830.640.720.72-15.29%1,040,900
Jan 31, 20250.980.980.780.850.85-12.82%1,205,708
Jan 30, 20251.351.350.940.980.98-21.37%2,709,108
Jan 29, 20251.001.260.991.241.2425.25%1,389,000
Jan 28, 20250.970.990.970.990.992.06%111,818
Jan 27, 20250.970.990.960.970.97-0.51%197,643
Jan 24, 20250.991.000.970.980.98-1.52%347,000
Jan 23, 20250.981.000.970.990.990.51%192,300
Jan 22, 20251.021.020.980.990.99-4.37%223,900
Jan 21, 20251.021.031.001.031.033.00%128,900
Jan 20, 20251.001.020.951.001.00-221,737
Jan 17, 20251.001.010.991.001.00-255,300
Jan 16, 20251.041.040.991.001.00-3.85%378,245
Jan 15, 20251.071.081.001.041.04-1.89%566,100
Jan 14, 20251.081.081.051.061.06-0.93%133,441
Jan 13, 20251.051.091.051.071.07-153,824
Jan 10, 20251.081.111.071.071.07-0.93%173,700
Jan 9, 20251.051.091.051.081.081.89%40,112
Jan 8, 20251.031.071.031.061.06-1.85%207,000
Jan 7, 20251.071.091.061.081.08-103,008
Jan 6, 20251.201.201.071.081.08-9.24%311,400
Jan 3, 20251.041.201.041.191.1914.42%609,900
Jan 2, 20251.031.041.001.041.040.97%288,600
Dec 31, 20241.041.041.001.031.031.98%200,000
Dec 30, 20241.031.041.011.011.01-0.98%349,105
Dec 27, 20241.031.051.021.021.02-0.97%114,037
Dec 24, 20241.031.061.021.031.030.98%64,119
Dec 23, 20241.021.041.011.021.02-131,300
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