Reconnaissance Energy Africa Ltd. - RECO.V - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 03, 2025	0.56	0.66	0.66	0.76	0.55	7.92M
December 02, 2025	0.49	0.48	0.48	0.49	0.48	68,000
December 01, 2025	0.51	0.48	0.48	0.51	0.48	389,757
November 28, 2025	0.5	0.47	0.47	0.5	0.47	397,700
November 27, 2025	0.5	0.48	0.48	0.5	0.48	42,500
November 26, 2025	0.5	0.5	0.5	0.51	0.49	308,700
November 25, 2025	0.5	0.49	0.49	0.51	0.48	268,246
November 24, 2025	0.51	0.51	0.51	0.51	0.5	167,800
November 21, 2025	0.5	0.5	0.5	0.5	0.49	130,400
November 20, 2025	0.54	0.5	0.5	0.54	0.5	283,040
November 19, 2025	0.5	0.53	0.53	0.55	0.5	562,145
November 18, 2025	0.5	0.51	0.51	0.53	0.48	450,000
November 17, 2025	0.51	0.49	0.49	0.53	0.49	519,426
November 14, 2025	0.48	0.49	0.49	0.52	0.46	648,000
November 13, 2025	0.48	0.48	0.48	0.51	0.45	665,600
November 12, 2025	0.46	0.48	0.48	0.53	0.46	1.14M
November 11, 2025	0.45	0.44	0.44	0.46	0.44	170,832
November 10, 2025	0.47	0.44	0.44	0.47	0.42	311,843
November 07, 2025	0.45	0.45	0.45	0.45	0.44	234,100
November 06, 2025	0.48	0.45	0.45	0.49	0.44	548,300
November 05, 2025	0.49	0.48	0.48	0.49	0.48	270,626
November 04, 2025	0.52	0.49	0.49	0.52	0.48	404,200
November 03, 2025	0.52	0.53	0.53	0.53	0.5	319,200
October 31, 2025	0.56	0.54	0.54	0.57	0.54	215,000
October 30, 2025	0.5	0.55	0.55	0.56	0.5	524,906
October 29, 2025	0.48	0.5	0.5	0.5	0.48	286,633
October 28, 2025	0.48	0.48	0.48	0.49	0.48	265,119
October 27, 2025	0.47	0.48	0.48	0.48	0.47	75,828
October 24, 2025	0.47	0.47	0.47	0.48	0.46	296,344
October 23, 2025	0.47	0.47	0.47	0.47	0.46	140,124
October 22, 2025	0.47	0.47	0.47	0.48	0.46	225,745
October 21, 2025	0.47	0.47	0.47	0.47	0.46	204,800
October 20, 2025	0.48	0.47	0.47	0.48	0.47	354,632
October 17, 2025	0.47	0.49	0.49	0.49	0.46	940,100
October 16, 2025	0.49	0.47	0.47	0.49	0.46	667,630
October 15, 2025	0.49	0.49	0.49	0.51	0.48	526,800
October 14, 2025	0.48	0.48	0.48	0.49	0.46	317,629
October 10, 2025	0.5	0.47	0.47	0.5	0.47	781,333
October 09, 2025	0.52	0.5	0.5	0.53	0.49	807,400
October 08, 2025	0.5	0.51	0.51	0.52	0.49	589,212
October 07, 2025	0.5	0.49	0.49	0.5	0.48	671,100
October 06, 2025	0.48	0.48	0.48	0.5	0.48	233,200
October 03, 2025	0.46	0.48	0.48	0.5	0.46	445,640
October 02, 2025	0.47	0.46	0.46	0.47	0.46	414,600
October 01, 2025	0.47	0.47	0.47	0.47	0.45	1.92M
September 30, 2025	0.48	0.48	0.48	0.48	0.46	751,411
September 29, 2025	0.48	0.48	0.48	0.49	0.47	1.68M
September 26, 2025	0.5	0.49	0.49	0.51	0.49	1.81M
September 25, 2025	0.54	0.5	0.5	0.54	0.5	678,931
September 24, 2025	0.54	0.52	0.52	0.55	0.52	981,735
September 23, 2025	0.53	0.53	0.53	0.55	0.52	375,500
September 22, 2025	0.56	0.52	0.52	0.56	0.51	770,006
September 19, 2025	0.6	0.55	0.55	0.6	0.53	1.94M
September 18, 2025	0.69	0.67	0.67	0.7	0.65	493,400
September 17, 2025	0.7	0.72	0.72	0.74	0.68	705,200
September 16, 2025	0.77	0.74	0.74	0.77	0.72	317,647
September 15, 2025	0.84	0.75	0.75	0.85	0.69	1.07M
September 12, 2025	0.71	0.84	0.84	0.84	0.69	1.64M
September 11, 2025	0.65	0.7	0.7	0.76	0.65	867,232
September 10, 2025	0.63	0.67	0.67	0.71	0.62	847,014

Reconnaissance Energy Africa Ltd. (RECO.V) TSXV