Reconnaissance Energy Africa Ltd. (RECO.V) TSXV

0.62

+0.01(+1.64%)

Updated at September 08 12:32PM

Currency In CAD

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	0.62	0.61	0.61	0.63	0.6	183,202
September 04, 2025	0.59	0.6	0.6	0.64	0.58	367,700
September 03, 2025	0.62	0.56	0.56	0.62	0.56	394,747
September 02, 2025	0.63	0.57	0.57	0.63	0.57	263,316
August 29, 2025	0.56	0.63	0.63	0.63	0.56	605,220
August 28, 2025	0.52	0.56	0.56	0.56	0.52	533,239
August 27, 2025	0.5	0.52	0.52	0.52	0.5	375,800
August 26, 2025	0.5	0.5	0.5	0.5	0.49	88,010
August 25, 2025	0.5	0.49	0.49	0.5	0.49	50,205
August 22, 2025	0.5	0.5	0.5	0.5	0.49	181,100
August 21, 2025	0.49	0.5	0.5	0.5	0.48	72,249
August 20, 2025	0.5	0.49	0.49	0.5	0.48	56,612
August 19, 2025	0.48	0.5	0.5	0.5	0.48	110,300
August 18, 2025	0.49	0.49	0.49	0.5	0.48	87,684
August 15, 2025	0.48	0.49	0.49	0.5	0.48	262,136
August 14, 2025	0.5	0.49	0.49	0.5	0.48	138,510
August 13, 2025	0.5	0.5	0.5	0.5	0.49	345,400
August 12, 2025	0.5	0.5	0.5	0.5	0.49	107,200
August 11, 2025	0.5	0.5	0.5	0.51	0.49	449,400
August 08, 2025	0.5	0.51	0.51	0.51	0.49	206,600
August 07, 2025	0.53	0.52	0.52	0.53	0.51	158,045
August 06, 2025	0.5	0.52	0.52	0.53	0.5	585,000
August 05, 2025	0.47	0.5	0.5	0.5	0.47	417,900
August 01, 2025	0.48	0.47	0.47	0.48	0.46	151,400
July 31, 2025	0.48	0.47	0.47	0.49	0.47	145,600
July 30, 2025	0.49	0.47	0.47	0.49	0.47	183,000
July 29, 2025	0.5	0.49	0.49	0.51	0.48	351,800
July 28, 2025	0.5	0.51	0.51	0.51	0.48	1.08M
July 25, 2025	0.48	0.5	0.5	0.5	0.47	380,200
July 24, 2025	0.46	0.48	0.48	0.48	0.46	232,400
July 23, 2025	0.46	0.47	0.47	0.47	0.45	400,731
July 22, 2025	0.45	0.44	0.44	0.46	0.44	266,328
July 21, 2025	0.45	0.45	0.45	0.46	0.44	122,545
July 18, 2025	0.46	0.45	0.45	0.46	0.45	116,700
July 17, 2025	0.45	0.45	0.45	0.46	0.44	182,950
July 16, 2025	0.45	0.45	0.45	0.45	0.45	136,200
July 15, 2025	0.45	0.45	0.45	0.45	0.44	219,306
July 14, 2025	0.45	0.44	0.44	0.45	0.44	443,741
July 11, 2025	0.46	0.44	0.44	0.47	0.44	230,220
July 10, 2025	0.45	0.47	0.47	0.48	0.45	504,600
July 09, 2025	0.45	0.46	0.46	0.46	0.44	197,000
July 08, 2025	0.45	0.45	0.45	0.45	0.44	217,200
July 07, 2025	0.46	0.45	0.45	0.46	0.44	218,325
July 04, 2025	0.45	0.45	0.45	0.45	0.45	72,313
July 03, 2025	0.46	0.45	0.45	0.46	0.44	241,500
July 02, 2025	0.45	0.45	0.45	0.46	0.43	523,300
June 30, 2025	0.43	0.43	0.43	0.47	0.42	575,022
June 27, 2025	0.42	0.42	0.42	0.43	0.41	409,500
June 26, 2025	0.41	0.4	0.4	0.42	0.4	271,800
June 25, 2025	0.42	0.41	0.41	0.42	0.4	856,400
June 24, 2025	0.43	0.41	0.41	0.43	0.41	343,338
June 23, 2025	0.42	0.43	0.43	0.44	0.42	821,400
June 20, 2025	0.42	0.42	0.42	0.43	0.42	333,200
June 19, 2025	0.43	0.41	0.41	0.43	0.4	572,704
June 18, 2025	0.44	0.42	0.42	0.45	0.42	912,200
June 17, 2025	0.43	0.44	0.44	0.45	0.43	1.16M
June 16, 2025	0.47	0.44	0.44	0.47	0.44	819,831
June 13, 2025	0.48	0.46	0.46	0.48	0.46	528,733
June 12, 2025	0.48	0.48	0.48	0.49	0.47	229,300
June 11, 2025	0.48	0.47	0.47	0.49	0.46	413,405