Skip to main content
Reconnaissance Energy Africa Ltd. (TSXV:RECO)
Canada flag Canada · Delayed Price · Currency is CAD
0.650
-0.030 (-4.41%)
At close: Dec 5, 2025

TSXV:RECO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20250.670.690.640.650.65-4.41%1,612,275
Dec 4, 20250.700.710.660.680.683.03%1,988,754
Dec 3, 20250.560.760.550.660.6637.50%7,918,963
Dec 2, 20250.490.490.480.480.481.05%67,954
Dec 1, 20250.510.510.480.480.481.06%389,757
Nov 28, 20250.500.500.470.470.47-2.08%397,675
Nov 27, 20250.500.500.480.480.48-4.00%42,465
Nov 26, 20250.500.510.490.500.501.52%308,662
Nov 25, 20250.500.510.480.490.49-2.48%268,246
Nov 24, 20250.510.510.500.510.512.02%167,781
Nov 21, 20250.500.500.490.500.50-1.00%130,371
Nov 20, 20250.540.540.500.500.50-5.66%283,040
Nov 19, 20250.500.550.500.530.533.92%562,145
Nov 18, 20250.500.530.480.510.513.55%449,978
Nov 17, 20250.510.530.490.490.490.51%519,426
Nov 14, 20250.480.520.460.490.493.16%647,984
Nov 13, 20250.480.510.450.480.48-665,595
Nov 12, 20250.460.530.460.480.487.95%1,137,370
Nov 11, 20250.450.460.440.440.44-170,832
Nov 10, 20250.470.470.420.440.44-2.22%311,843
Nov 7, 20250.450.450.440.450.451.12%234,050
Nov 6, 20250.480.490.440.450.45-7.29%548,283
Nov 5, 20250.490.490.480.480.48-2.04%270,626
Nov 4, 20250.520.520.480.490.49-7.55%404,168
Nov 3, 20250.520.530.500.530.53-1.85%319,164
Oct 31, 20250.560.570.540.540.54-0.92%214,972
Oct 30, 20250.500.560.500.550.5510.10%524,906
Oct 29, 20250.480.500.480.500.504.21%286,633
Oct 28, 20250.480.490.480.480.48-265,119
Oct 27, 20250.470.480.470.480.482.15%75,828
Oct 24, 20250.470.480.460.470.47-1.06%296,344
Oct 23, 20250.470.470.460.470.471.08%140,124
Oct 22, 20250.470.480.460.470.47-225,745
Oct 21, 20250.470.470.460.470.47-204,797
Oct 20, 20250.480.480.470.470.47-4.12%354,632
Oct 17, 20250.470.490.460.490.493.74%940,100
Oct 16, 20250.490.490.460.470.47-4.59%667,630
Oct 15, 20250.490.510.480.490.492.08%526,794
Oct 14, 20250.480.490.460.480.482.13%317,629
Oct 10, 20250.500.500.470.470.47-6.00%781,333
Oct 9, 20250.520.530.490.500.50-1.96%807,359
Oct 8, 20250.500.520.490.510.514.08%589,212
Oct 7, 20250.500.500.480.490.492.08%671,088
Oct 6, 20250.480.500.480.480.48-233,197
Oct 3, 20250.460.500.460.480.484.35%445,640
Oct 2, 20250.470.470.460.460.46-1.08%414,580
Oct 1, 20250.470.470.450.470.47-2.11%1,919,462
Sep 30, 20250.480.480.460.480.48-1.04%751,411
Sep 29, 20250.480.490.470.480.48-2.04%1,683,359
Sep 26, 20250.500.510.490.490.49-2.00%1,812,154
Sep 25, 20250.540.540.500.500.50-3.85%678,931
Sep 24, 20250.540.550.520.520.52-1.89%981,735
Sep 23, 20250.530.550.520.530.531.92%375,500
Sep 22, 20250.560.560.510.520.52-5.45%770,006
Sep 19, 20250.600.600.530.550.55-17.91%1,938,133
Sep 18, 20250.690.700.650.670.67-6.94%493,377
Sep 17, 20250.700.740.680.720.72-2.70%705,178
Sep 16, 20250.770.770.720.740.74-1.33%317,647
Sep 15, 20250.840.850.690.750.75-10.71%1,072,133
Sep 12, 20250.710.840.690.840.8420.00%1,641,111
Sep 11, 20250.650.760.650.700.704.48%867,232
Sep 10, 20250.630.710.620.670.678.06%847,014
Sep 9, 20250.640.640.590.620.62-179,533
Sep 8, 20250.610.650.600.620.621.64%234,898
Sep 5, 20250.620.630.600.610.611.67%183,202
Sep 4, 20250.590.640.580.600.607.14%367,697
Sep 3, 20250.620.620.560.560.56-1.75%394,747
Sep 2, 20250.630.630.570.570.57-9.52%263,316
Aug 29, 20250.560.630.560.630.6312.50%605,220
Aug 28, 20250.520.560.520.560.567.69%533,239
Aug 27, 20250.500.520.500.520.525.05%375,781
Aug 26, 20250.500.500.490.500.502.06%88,010
Aug 25, 20250.500.500.490.490.49-3.00%50,205
Aug 22, 20250.500.500.490.500.501.01%181,100
Aug 21, 20250.490.500.480.500.502.06%72,249
Aug 20, 20250.500.500.480.490.49-2.02%56,612
Aug 19, 20250.480.500.480.500.502.06%110,276
Aug 18, 20250.490.500.480.490.49-1.02%87,684
Aug 15, 20250.480.500.480.490.491.03%262,136
Aug 14, 20250.500.500.480.490.49-3.00%138,510
Aug 13, 20250.500.500.490.500.50-345,350
Aug 12, 20250.500.500.490.500.501.01%107,189
Aug 11, 20250.500.510.490.500.50-2.94%449,394
Aug 8, 20250.500.510.490.510.51-1.92%206,563
Aug 7, 20250.530.530.510.520.52-158,045
Aug 6, 20250.500.530.500.520.524.00%584,983
Aug 5, 20250.470.500.470.500.506.38%417,866
Aug 1, 20250.480.480.460.470.47-151,385
Jul 31, 20250.480.490.470.470.47-145,555
Jul 30, 20250.490.490.470.470.47-3.09%182,976
Jul 29, 20250.500.510.480.490.49-4.90%351,799
Jul 28, 20250.500.510.480.510.513.03%1,084,597
Jul 25, 20250.480.500.470.500.503.13%380,174
Jul 24, 20250.460.480.460.480.483.23%232,370
Jul 23, 20250.460.470.450.470.475.68%400,731
Jul 22, 20250.450.460.440.440.44-1.12%266,328
Jul 21, 20250.450.460.440.450.45-122,545
Jul 18, 20250.460.460.450.450.45-1.11%116,669
Jul 17, 20250.450.460.440.450.45-182,950
Jul 16, 20250.450.450.450.450.451.12%136,192