Australia markets closed

Reconnaissance Energy Africa Ltd. (RECAF)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
4.1537+0.0787 (+1.93%)
At close: 03:58PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
27 May 20224.04004.18904.03004.15404.1540175,400
26 May 20224.11004.11004.00004.07504.0750210,000
25 May 20223.98004.09003.91004.08004.0800186,800
24 May 20224.11004.11003.87004.01604.0160176,800
23 May 20224.04504.15004.04504.11004.110095,400
20 May 20224.29004.29003.92004.02004.0200310,100
19 May 20223.85004.19003.77304.09004.0900412,400
18 May 20223.93904.01003.75003.86003.8600456,700
17 May 20224.00004.18003.88003.88003.8800453,300
16 May 20223.99003.99003.75003.89003.8900574,600
13 May 20224.19004.36003.71003.77003.77001,274,900
12 May 20224.43004.45003.90003.97003.97001,572,600
11 May 20224.44004.67004.44004.44004.4400317,600
10 May 20224.54004.87004.40004.58004.5800698,500
09 May 20224.81004.96004.37804.51004.51001,062,300
06 May 20225.00005.09504.87004.97004.9700261,100
05 May 20225.10905.14004.99505.00005.0000325,400
04 May 20225.08005.25005.04005.10005.1000264,900
03 May 20225.28005.49005.10005.13005.1300320,000
02 May 20225.40005.53005.26005.30005.3000343,200
29 Apr 20225.33005.67005.30005.40005.4000685,200
28 Apr 20224.87005.32004.87005.20005.2000262,400
27 Apr 20224.90005.00004.82004.91004.9100264,500
26 Apr 20225.34005.34004.93004.98004.9800469,900
25 Apr 20225.31005.49004.86505.07005.0700501,900
22 Apr 20225.22005.40005.12005.31005.3100654,100
21 Apr 20224.88005.28004.85005.23005.2300610,600
20 Apr 20224.80004.92004.79704.84004.8400171,900
19 Apr 20224.72004.87004.70004.81004.8100265,500
18 Apr 20224.84004.88004.69704.72004.7200205,600
14 Apr 20224.85004.99004.72004.83404.8340485,700
13 Apr 20224.67204.87004.64004.83004.8300254,600
12 Apr 20224.61004.69004.60004.66304.6630113,400
11 Apr 20224.59304.68004.59304.61304.6130146,300
08 Apr 20224.69004.72004.58004.63004.6300196,700
07 Apr 20224.65004.72004.54104.68004.6800396,700
06 Apr 20224.52004.67604.50004.54004.5400352,400
05 Apr 20224.80004.84804.58504.60004.6000261,600
04 Apr 20224.80005.11004.75004.75004.75001,087,000
01 Apr 20224.55004.61004.50004.61004.6100251,800
31 Mar 20224.56004.63004.52004.54504.5450371,000
30 Mar 20224.56004.66004.52004.60004.6000272,600
29 Mar 20224.60004.65004.55004.57004.5700352,900
28 Mar 20224.71504.72004.60004.63004.6300236,200
25 Mar 20224.66004.75004.64004.72004.7200239,800
24 Mar 20224.73004.73004.60004.65004.6500245,900
23 Mar 20224.74004.77004.66504.72004.7200123,300
22 Mar 20224.81004.81004.64004.75504.7550290,000
21 Mar 20224.78004.92004.74004.78004.7800151,100
18 Mar 20224.69004.80004.63004.79004.7900321,000
17 Mar 20224.56004.68004.55004.61404.6140236,800
16 Mar 20224.57004.62004.45004.56004.5600301,700
15 Mar 20224.44004.59004.39804.59004.5900243,800
14 Mar 20224.58004.64004.45104.46004.4600338,700
11 Mar 20224.72004.72004.54504.60004.6000235,800
10 Mar 20224.82004.82004.53004.57004.5700174,800
09 Mar 20224.55004.60004.52004.57504.5750196,900
08 Mar 20224.61904.85004.55004.58504.5850417,600
07 Mar 20224.79004.98004.60004.68004.6800367,900
04 Mar 20224.80004.90004.77004.79004.7900208,500
03 Mar 20224.95005.00004.78504.91504.9150360,700
02 Mar 20224.65004.98004.65004.86004.8600495,800
01 Mar 20224.88004.88004.62504.65004.6500237,500
28 Feb 20224.66504.83004.63004.70004.7000159,300
25 Feb 20224.65004.80004.53004.73004.7300201,400
24 Feb 20224.50004.77004.34004.65004.6500352,200
23 Feb 20224.77004.77004.53704.55104.5510306,100
22 Feb 20224.60004.75004.55004.59904.5990548,800
18 Feb 20224.95004.95004.73504.77004.7700321,000
17 Feb 20224.92004.97004.81004.81004.8100293,500
16 Feb 20225.00005.01604.88004.91004.9100222,400
15 Feb 20224.96005.01004.88004.88004.8800367,800
14 Feb 20225.05005.14004.95004.98004.9800410,600
11 Feb 20225.06005.20005.05005.07005.0700261,800
10 Feb 20225.20505.27005.11005.16005.1600277,000
09 Feb 20225.01005.20005.01005.13005.1300351,800
08 Feb 20225.19005.27005.02005.03005.0300752,400
07 Feb 20225.25005.32905.10005.26005.2600446,600
04 Feb 20225.11005.23505.06005.18005.1800295,100
03 Feb 20224.98005.37804.82105.07505.0750492,700
02 Feb 20225.00005.11004.91504.94504.9450247,100
01 Feb 20225.07005.24004.96005.08005.0800233,500
31 Jan 20224.88005.19004.78405.10005.1000447,500
28 Jan 20225.05005.05004.90004.91004.9100319,800
27 Jan 20225.09005.23004.90004.91504.9150326,300
26 Jan 20225.02005.42005.02005.06005.0600450,600
25 Jan 20224.63005.13004.45105.02505.0250591,700
24 Jan 20224.85004.85004.38004.51004.5100800,000
21 Jan 20225.10005.16004.78004.85004.8500803,700
20 Jan 20225.00005.41004.81005.13005.1300768,200
19 Jan 20225.65005.65005.32005.49005.4900219,800
18 Jan 20225.66005.80005.40005.41905.4190333,300
14 Jan 20225.35005.72305.23005.61005.6100276,200
13 Jan 20225.99005.99005.32005.38805.3880662,100
12 Jan 20225.13005.97005.11305.97005.9700808,800
11 Jan 20225.01005.20004.97005.14005.1400270,700
10 Jan 20225.11005.25004.76005.03005.0300261,200
07 Jan 20224.65005.14004.65005.10005.1000374,800
06 Jan 20224.69004.90004.60004.65004.6500190,300
05 Jan 20224.80004.91004.60004.70004.7000298,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...