Reconnaissance Energy Africa Ltd. (TSXV:RECO)
Canada · Delayed Price · Currency is CAD 1.195
+0.045 (3.91%)
Jun 9, 2026, 3:59 PM EST
TSXV:RECO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 9, 2026 | 1.17 | 1.24 | 1.15 | 1.20 | 1.20 | 3.91% | 1,295,250 |
| Jun 8, 2026 | 1.12 | 1.17 | 1.12 | 1.15 | 1.15 | 3.60% | 251,770 |
| Jun 5, 2026 | 1.20 | 1.22 | 1.07 | 1.11 | 1.11 | -8.26% | 1,048,284 |
| Jun 4, 2026 | 1.17 | 1.24 | 1.16 | 1.21 | 1.21 | 2.54% | 1,636,957 |
| Jun 3, 2026 | 1.19 | 1.22 | 1.17 | 1.18 | 1.18 | -2.48% | 587,176 |
| Jun 2, 2026 | 1.20 | 1.22 | 1.17 | 1.21 | 1.21 | -1.63% | 236,113 |
| Jun 1, 2026 | 1.20 | 1.25 | 1.18 | 1.23 | 1.23 | 5.13% | 744,785 |
| May 29, 2026 | 1.13 | 1.23 | 1.12 | 1.17 | 1.17 | 4.46% | 1,184,992 |
| May 28, 2026 | 1.09 | 1.13 | 1.08 | 1.12 | 1.12 | 2.28% | 204,886 |
| May 27, 2026 | 1.07 | 1.10 | 1.07 | 1.10 | 1.10 | 2.34% | 221,638 |
| May 26, 2026 | 1.06 | 1.11 | 1.02 | 1.07 | 1.07 | 4.90% | 487,760 |
| May 25, 2026 | 1.06 | 1.07 | 1.00 | 1.02 | 1.02 | -3.77% | 411,842 |
| May 22, 2026 | 1.06 | 1.10 | 1.05 | 1.06 | 1.06 | - | 410,947 |
| May 21, 2026 | 1.06 | 1.09 | 1.02 | 1.06 | 1.06 | - | 211,129 |
| May 20, 2026 | 1.00 | 1.06 | 1.00 | 1.06 | 1.06 | 4.43% | 285,119 |
| May 19, 2026 | 1.06 | 1.06 | 1.00 | 1.02 | 1.02 | -1.46% | 521,752 |
| May 15, 2026 | 1.06 | 1.06 | 1.03 | 1.03 | 1.03 | -1.90% | 336,473 |
| May 14, 2026 | 1.06 | 1.08 | 1.05 | 1.05 | 1.05 | -0.94% | 337,911 |
| May 13, 2026 | 1.10 | 1.10 | 1.04 | 1.06 | 1.06 | -1.85% | 339,841 |
| May 12, 2026 | 1.08 | 1.10 | 1.07 | 1.08 | 1.08 | - | 240,937 |
| May 11, 2026 | 1.10 | 1.11 | 1.06 | 1.08 | 1.08 | - | 491,608 |
| May 8, 2026 | 1.13 | 1.13 | 1.07 | 1.08 | 1.08 | -3.57% | 581,517 |
| May 7, 2026 | 1.14 | 1.14 | 1.10 | 1.12 | 1.12 | -2.61% | 748,000 |
| May 6, 2026 | 1.12 | 1.16 | 1.09 | 1.15 | 1.15 | 3.14% | 333,760 |
| May 5, 2026 | 1.12 | 1.16 | 1.11 | 1.12 | 1.12 | -0.45% | 145,745 |
| May 4, 2026 | 1.16 | 1.16 | 1.11 | 1.12 | 1.12 | - | 480,618 |
| May 1, 2026 | 1.11 | 1.13 | 1.10 | 1.12 | 1.12 | -0.88% | 420,292 |
| Apr 30, 2026 | 1.18 | 1.18 | 1.10 | 1.13 | 1.13 | -3.42% | 532,645 |
| Apr 29, 2026 | 1.23 | 1.23 | 1.13 | 1.17 | 1.17 | -3.31% | 798,897 |
| Apr 28, 2026 | 1.24 | 1.24 | 1.18 | 1.21 | 1.21 | -1.63% | 755,178 |
| Apr 27, 2026 | 1.24 | 1.25 | 1.19 | 1.23 | 1.23 | 1.65% | 513,376 |
| Apr 24, 2026 | 1.18 | 1.22 | 1.18 | 1.21 | 1.21 | - | 374,165 |
| Apr 23, 2026 | 1.24 | 1.27 | 1.17 | 1.21 | 1.21 | -2.02% | 834,837 |
| Apr 22, 2026 | 1.28 | 1.28 | 1.22 | 1.24 | 1.24 | -1.20% | 970,647 |
| Apr 21, 2026 | 1.22 | 1.26 | 1.22 | 1.25 | 1.25 | 1.63% | 789,251 |
| Apr 20, 2026 | 1.12 | 1.23 | 1.12 | 1.23 | 1.23 | 10.81% | 1,669,084 |
| Apr 17, 2026 | 1.15 | 1.17 | 1.08 | 1.11 | 1.11 | -5.93% | 1,543,847 |
| Apr 16, 2026 | 1.08 | 1.18 | 1.08 | 1.18 | 1.18 | 9.26% | 1,111,282 |
| Apr 15, 2026 | 1.11 | 1.12 | 1.08 | 1.08 | 1.08 | -2.26% | 548,446 |
| Apr 14, 2026 | 1.09 | 1.13 | 1.05 | 1.11 | 1.11 | 2.31% | 1,256,552 |
| Apr 13, 2026 | 1.13 | 1.13 | 1.07 | 1.08 | 1.08 | -0.92% | 788,048 |
| Apr 10, 2026 | 1.08 | 1.14 | 1.08 | 1.09 | 1.09 | 3.81% | 538,856 |
| Apr 9, 2026 | 1.08 | 1.08 | 1.05 | 1.05 | 1.05 | -1.87% | 254,940 |
| Apr 8, 2026 | 1.02 | 1.07 | 0.98 | 1.07 | 1.07 | -0.93% | 920,048 |
| Apr 7, 2026 | 1.09 | 1.09 | 1.05 | 1.08 | 1.08 | -0.92% | 223,810 |
| Apr 6, 2026 | 1.13 | 1.13 | 1.05 | 1.09 | 1.09 | -3.54% | 857,136 |
| Apr 2, 2026 | 1.07 | 1.15 | 1.05 | 1.13 | 1.13 | 5.61% | 1,558,867 |
| Apr 1, 2026 | 1.12 | 1.12 | 1.05 | 1.07 | 1.07 | -4.04% | 493,440 |
| Mar 31, 2026 | 1.09 | 1.15 | 1.08 | 1.12 | 1.12 | 4.21% | 574,955 |
| Mar 30, 2026 | 1.15 | 1.15 | 1.06 | 1.07 | 1.07 | 0.94% | 1,069,926 |