Reconnaissance Energy Africa Ltd. (TSXV:RECO)
Canada · Delayed Price · Currency is CAD 0.8000
+0.0200 (2.56%)
Jul 21, 2026, 3:59 PM EST
TSXV:RECO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2026 | 0.70 | 0.80 | 0.70 | 0.80 | - | 2.56% | - |
| Jul 20, 2026 | 0.81 | 0.83 | 0.78 | 0.78 | 0.78 | -1.27% | 516,489 |
| Jul 17, 2026 | 0.78 | 0.81 | 0.72 | 0.79 | 0.79 | -1.25% | 952,663 |
| Jul 16, 2026 | 1.01 | 1.01 | 0.74 | 0.80 | 0.80 | -19.19% | 3,493,653 |
| Jul 15, 2026 | 0.99 | 0.99 | 0.96 | 0.99 | 0.99 | 3.13% | 522,283 |
| Jul 14, 2026 | 0.96 | 0.98 | 0.95 | 0.96 | 0.96 | 2.13% | 256,198 |
| Jul 13, 2026 | 1.00 | 1.01 | 0.94 | 0.94 | 0.94 | -5.05% | 642,461 |
| Jul 10, 2026 | 0.98 | 0.99 | 0.94 | 0.99 | 0.99 | 1.02% | 675,611 |
| Jul 9, 2026 | 1.02 | 1.03 | 0.96 | 0.98 | 0.98 | -2.97% | 462,404 |
| Jul 8, 2026 | 1.05 | 1.05 | 0.98 | 1.01 | 1.01 | -0.98% | 415,992 |
| Jul 7, 2026 | 1.09 | 1.09 | 0.99 | 1.02 | 1.02 | -4.67% | 361,482 |
| Jul 6, 2026 | 1.10 | 1.12 | 1.07 | 1.07 | 1.07 | -4.46% | 220,895 |
| Jul 3, 2026 | 1.07 | 1.12 | 1.07 | 1.12 | 1.12 | 1.82% | 111,249 |
| Jul 2, 2026 | 1.05 | 1.10 | 1.05 | 1.10 | 1.10 | 3.77% | 318,406 |
| Jun 30, 2026 | 1.09 | 1.09 | 1.05 | 1.06 | 1.06 | 0.47% | 221,010 |
| Jun 29, 2026 | 1.06 | 1.07 | 1.04 | 1.06 | 1.06 | -1.40% | 411,035 |
| Jun 26, 2026 | 1.06 | 1.08 | 1.04 | 1.07 | 1.07 | - | 316,989 |
| Jun 25, 2026 | 1.07 | 1.11 | 1.06 | 1.07 | 1.07 | -0.93% | 265,459 |
| Jun 24, 2026 | 1.11 | 1.11 | 1.05 | 1.08 | 1.08 | -2.70% | 291,970 |
| Jun 23, 2026 | 1.13 | 1.14 | 1.09 | 1.11 | 1.11 | -1.77% | 377,211 |
| Jun 22, 2026 | 1.11 | 1.15 | 1.10 | 1.13 | 1.13 | 1.80% | 191,277 |
| Jun 19, 2026 | 1.16 | 1.16 | 1.11 | 1.11 | 1.11 | -2.63% | 155,311 |
| Jun 18, 2026 | 1.16 | 1.21 | 1.06 | 1.14 | 1.14 | -1.72% | 790,940 |
| Jun 17, 2026 | 1.14 | 1.16 | 1.11 | 1.16 | 1.16 | 2.65% | 295,144 |
| Jun 16, 2026 | 1.14 | 1.16 | 1.10 | 1.13 | 1.13 | -1.74% | 456,977 |
| Jun 15, 2026 | 1.16 | 1.19 | 1.14 | 1.15 | 1.15 | -2.54% | 345,976 |
| Jun 12, 2026 | 1.18 | 1.18 | 1.16 | 1.18 | 1.18 | 1.72% | 113,955 |
| Jun 11, 2026 | 1.12 | 1.20 | 1.12 | 1.16 | 1.16 | 3.57% | 408,712 |
| Jun 10, 2026 | 1.22 | 1.22 | 1.12 | 1.12 | 1.12 | -6.28% | 426,671 |
| 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 |