Reconnaissance Energy Africa Ltd. (TSXV:RECO)
Canada · Delayed Price · Currency is CAD 1.015
-0.015 (-1.46%)
May 19, 2026, 3:59 PM EST
TSXV:RECO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 27, 2026 | 1.03 | 1.08 | 1.01 | 1.06 | 1.06 | 3.92% | 1,089,564 |
| Mar 26, 2026 | 0.97 | 1.07 | 0.97 | 1.02 | 1.02 | 7.37% | 1,694,096 |
| Mar 25, 2026 | 0.96 | 0.98 | 0.94 | 0.95 | 0.95 | - | 352,859 |
| Mar 24, 2026 | 0.94 | 0.97 | 0.92 | 0.95 | 0.95 | 4.40% | 643,775 |
| Mar 23, 2026 | 0.88 | 0.92 | 0.87 | 0.91 | 0.91 | 2.25% | 270,694 |
| Mar 20, 2026 | 0.90 | 0.92 | 0.88 | 0.89 | 0.89 | -4.30% | 417,472 |
| Mar 19, 2026 | 0.98 | 0.98 | 0.91 | 0.93 | 0.93 | - | 1,039,328 |
| Mar 18, 2026 | 1.00 | 1.03 | 0.93 | 0.93 | 0.93 | -6.06% | 878,227 |
| Mar 17, 2026 | 0.89 | 0.99 | 0.88 | 0.99 | 0.99 | 12.50% | 1,295,427 |
| Mar 16, 2026 | 0.89 | 0.89 | 0.86 | 0.88 | 0.88 | 1.15% | 275,770 |
| Mar 13, 2026 | 0.88 | 0.88 | 0.86 | 0.87 | 0.87 | -1.14% | 145,798 |
| Mar 12, 2026 | 0.87 | 0.88 | 0.86 | 0.88 | 0.88 | 1.15% | 382,665 |
| Mar 11, 2026 | 0.89 | 0.89 | 0.86 | 0.87 | 0.87 | -1.14% | 240,158 |
| Mar 10, 2026 | 0.91 | 0.91 | 0.87 | 0.88 | 0.88 | -2.22% | 349,981 |
| Mar 9, 2026 | 0.90 | 0.92 | 0.88 | 0.90 | 0.90 | 1.69% | 777,943 |