Frankfurt - Delayed Quote EUR

Reconnaissance Energy Africa Ltd. (0XD.F)

Compare
0.7130
+0.0120
+(1.71%)
At close: January 10 at 8:06:27 AM GMT+1
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Jan 10, 2025 0.7130 0.7130 0.7130 0.7130 0.7130 -
Jan 9, 2025 0.7010 0.7010 0.7010 0.7010 0.7010 -
Jan 8, 2025 0.7100 0.7100 0.7100 0.7100 0.7100 -
Jan 7, 2025 0.7070 0.7070 0.7070 0.7070 0.7070 -
Jan 6, 2025 0.7780 0.7780 0.7780 0.7780 0.7780 -
Jan 3, 2025 0.6890 0.8120 0.6890 0.8120 0.8120 1,250
Jan 2, 2025 0.6760 0.6760 0.6760 0.6760 0.6760 -
Dec 30, 2024 0.6680 0.6680 0.6680 0.6680 0.6680 -
Dec 27, 2024 0.6720 0.6720 0.6720 0.6720 0.6720 250
Dec 23, 2024 0.6690 0.6690 0.6690 0.6690 0.6690 -
Dec 20, 2024 0.6680 0.6680 0.6600 0.6600 0.6600 -
Dec 19, 2024 0.6990 0.6990 0.6970 0.6970 0.6970 -
Dec 18, 2024 0.6690 0.6690 0.6690 0.6690 0.6690 -
Dec 17, 2024 0.6800 0.6800 0.6800 0.6800 0.6800 -
Dec 16, 2024 0.6890 0.6890 0.6890 0.6890 0.6890 -
Dec 13, 2024 0.6850 0.7210 0.6850 0.7200 0.7200 1,350
Dec 12, 2024 0.7070 0.7070 0.7070 0.7070 0.7070 -
Dec 11, 2024 0.7230 0.7230 0.7230 0.7230 0.7230 -
Dec 10, 2024 0.7270 0.7310 0.7270 0.7310 0.7310 -
Dec 9, 2024 0.7550 0.7550 0.7550 0.7550 0.7550 -
Dec 6, 2024 0.7000 0.7000 0.7000 0.7000 0.7000 -
Dec 5, 2024 0.7280 0.7280 0.7280 0.7280 0.7280 -
Dec 4, 2024 0.7240 0.7240 0.7240 0.7240 0.7240 -
Dec 3, 2024 0.7000 0.7000 0.7000 0.7000 0.7000 -
Dec 2, 2024 0.6630 0.6630 0.6630 0.6630 0.6630 -
Nov 29, 2024 0.7200 0.7700 0.7200 0.7670 0.7670 51,160
Nov 28, 2024 0.7300 0.7300 0.7190 0.7190 0.7190 -
Nov 27, 2024 0.7990 0.8270 0.7300 0.7300 0.7300 52,550
Nov 26, 2024 0.7970 0.8590 0.7970 0.8590 0.8590 11,440
Nov 25, 2024 0.6830 0.6830 0.6830 0.6830 0.6830 -
Nov 22, 2024 0.6230 0.6670 0.6230 0.6670 0.6670 4,000
Nov 21, 2024 0.6580 0.6580 0.6580 0.6580 0.6580 -
Nov 20, 2024 0.6290 0.6290 0.6290 0.6290 0.6290 -
Nov 19, 2024 0.6210 0.6350 0.5890 0.5890 0.5890 10
Nov 18, 2024 0.6390 0.6390 0.6390 0.6390 0.6390 -
Nov 15, 2024 0.6480 0.6800 0.6270 0.6270 0.6270 50
Nov 14, 2024 0.7270 0.7270 0.6560 0.6560 0.6560 87
Nov 13, 2024 0.6670 0.7050 0.6670 0.6710 0.6710 33,410
Nov 12, 2024 0.6870 0.6870 0.6870 0.6870 0.6870 -
Nov 11, 2024 0.6830 0.6830 0.6830 0.6830 0.6830 -
Nov 8, 2024 0.6340 0.6340 0.6340 0.6340 0.6340 -
Nov 7, 2024 0.6550 0.6550 0.6450 0.6450 0.6450 -
Nov 6, 2024 0.6390 0.6390 0.6390 0.6390 0.6390 -
Nov 5, 2024 0.6500 0.6500 0.6500 0.6500 0.6500 -
Nov 4, 2024 0.5990 0.6060 0.5990 0.6060 0.6060 600
Nov 1, 2024 0.5760 0.5760 0.5760 0.5760 0.5760 -
Oct 31, 2024 0.5830 0.5830 0.5750 0.5750 0.5750 -
Oct 30, 2024 0.6100 0.6100 0.5820 0.5830 0.5830 -
Oct 29, 2024 0.6280 0.6280 0.6050 0.6050 0.6050 -
Oct 28, 2024 0.6400 0.6500 0.6190 0.6190 0.6190 15,000
Oct 25, 2024 0.6140 0.6140 0.6140 0.6140 0.6140 -
Oct 24, 2024 0.6290 0.6290 0.6290 0.6290 0.6290 -
Oct 23, 2024 0.6700 0.6700 0.6700 0.6700 0.6700 -
Oct 22, 2024 0.6890 0.6890 0.6890 0.6890 0.6890 -
Oct 21, 2024 0.6700 0.7100 0.6700 0.7100 0.7100 10,000
Oct 18, 2024 0.6700 0.6700 0.6700 0.6700 0.6700 -
Oct 17, 2024 0.6500 0.6500 0.6500 0.6500 0.6500 -
Oct 16, 2024 0.6290 0.6800 0.6290 0.6800 0.6800 18,072
Oct 15, 2024 0.6100 0.6100 0.6100 0.6100 0.6100 -
Oct 14, 2024 0.5850 0.5850 0.5850 0.5850 0.5850 -
Oct 11, 2024 0.5900 0.5900 0.5900 0.5900 0.5900 -
Oct 10, 2024 0.5970 0.5970 0.5970 0.5970 0.5970 -
Oct 9, 2024 0.6010 0.6010 0.6010 0.6010 0.6010 -
Oct 8, 2024 0.6340 0.6340 0.6340 0.6340 0.6340 -
Oct 7, 2024 0.6500 0.6500 0.6500 0.6500 0.6500 3,000
Oct 4, 2024 0.6410 0.6700 0.6410 0.6700 0.6700 1,500
Oct 3, 2024 0.6600 0.6600 0.6600 0.6600 0.6600 -
Oct 2, 2024 0.6690 0.6690 0.6690 0.6690 0.6690 -
Oct 1, 2024 0.6730 0.6730 0.6730 0.6730 0.6730 -
Sep 30, 2024 0.6820 0.6820 0.6700 0.6700 0.6700 -
Sep 27, 2024 0.6630 0.6630 0.6630 0.6630 0.6630 -
Sep 26, 2024 0.6900 0.6900 0.6900 0.6900 0.6900 -
Sep 25, 2024 0.6640 0.6640 0.6580 0.6580 0.6580 -
Sep 24, 2024 0.6940 0.6940 0.6930 0.6930 0.6930 4,000
Sep 23, 2024 0.6460 0.6460 0.6460 0.6460 0.6460 -
Sep 20, 2024 0.6180 0.6250 0.6180 0.6250 0.6250 1,400
Sep 19, 2024 0.6470 0.6470 0.6470 0.6470 0.6470 -
Sep 18, 2024 0.6270 0.6270 0.6270 0.6270 0.6270 -
Sep 17, 2024 0.6000 0.6000 0.6000 0.6000 0.6000 -
Sep 16, 2024 0.5940 0.6020 0.5940 0.6020 0.6020 -
Sep 13, 2024 0.5840 0.5840 0.5840 0.5840 0.5840 -
Sep 12, 2024 0.5820 0.5820 0.5820 0.5820 0.5820 -
Sep 11, 2024 0.5780 0.5780 0.5780 0.5780 0.5780 -
Sep 10, 2024 0.6040 0.6040 0.6040 0.6040 0.6040 -
Sep 9, 2024 0.6040 0.6040 0.6040 0.6040 0.6040 -
Sep 6, 2024 0.6250 0.6250 0.6250 0.6250 0.6250 -
Sep 5, 2024 0.6070 0.6070 0.6070 0.6070 0.6070 -
Sep 4, 2024 0.6000 0.6000 0.6000 0.6000 0.6000 -
Sep 3, 2024 0.6040 0.6040 0.6040 0.6040 0.6040 -
Sep 2, 2024 0.5990 0.5990 0.5990 0.5990 0.5990 -
Aug 30, 2024 0.6100 0.6100 0.6100 0.6100 0.6100 -
Aug 29, 2024 0.6120 0.6350 0.6120 0.6350 0.6350 1,400
Aug 28, 2024 0.6120 0.6120 0.6120 0.6120 0.6120 -
Aug 27, 2024 0.6430 0.6460 0.6430 0.6460 0.6460 -
Aug 26, 2024 0.6750 0.6750 0.6750 0.6750 0.6750 -
Aug 23, 2024 0.6680 0.6680 0.6680 0.6680 0.6680 -
Aug 22, 2024 0.6660 0.6660 0.6660 0.6660 0.6660 -
Aug 21, 2024 0.6800 0.6800 0.6800 0.6800 0.6800 -
Aug 20, 2024 0.6940 0.6940 0.6940 0.6940 0.6940 -
Aug 19, 2024 0.6810 0.6810 0.6810 0.6810 0.6810 -
Aug 16, 2024 0.6760 0.6760 0.6760 0.6760 0.6760 -
Aug 15, 2024 0.6880 0.6880 0.6880 0.6880 0.6880 -
Aug 14, 2024 0.6700 0.6700 0.6700 0.6700 0.6700 -
Aug 13, 2024 0.6420 0.6420 0.6420 0.6420 0.6420 -
Aug 12, 2024 0.6790 0.6790 0.6790 0.6790 0.6790 -
Aug 9, 2024 0.7070 0.7070 0.7070 0.7070 0.7070 -
Aug 8, 2024 0.6930 0.6930 0.6930 0.6930 0.6930 -
Aug 7, 2024 0.7120 0.7170 0.7120 0.7170 0.7170 -
Aug 6, 2024 0.6500 0.7200 0.6500 0.7200 0.7200 4,110
Aug 5, 2024 0.6340 0.6340 0.6340 0.6340 0.6340 -
Aug 2, 2024 0.6650 0.6650 0.6650 0.6650 0.6650 -
Aug 1, 2024 0.6900 0.6900 0.6880 0.6880 0.6880 2,000
Jul 31, 2024 0.6990 0.6990 0.6990 0.6990 0.6990 -
Jul 30, 2024 0.6930 0.6930 0.6930 0.6930 0.6930 -
Jul 29, 2024 0.7070 0.7440 0.7070 0.7440 0.7440 100
Jul 26, 2024 0.7190 0.7190 0.7190 0.7190 0.7190 -
Jul 25, 2024 0.6750 0.6750 0.6750 0.6750 0.6750 -
Jul 24, 2024 0.7070 0.7070 0.7070 0.7070 0.7070 -
Jul 23, 2024 0.7330 0.7550 0.7330 0.7550 0.7550 4,000
Jul 22, 2024 0.7280 0.7280 0.7280 0.7280 0.7280 -
Jul 19, 2024 0.7320 0.7320 0.7300 0.7300 0.7300 -
Jul 18, 2024 0.7540 0.7710 0.7500 0.7500 0.7500 1,200
Jul 17, 2024 0.8980 0.8980 0.8150 0.8150 0.8150 53,000
Jul 16, 2024 0.9590 0.9590 0.9590 0.9590 0.9590 -
Jul 15, 2024 0.9800 0.9800 0.9800 0.9800 0.9800 -
Jul 12, 2024 0.9650 0.9650 0.9640 0.9640 0.9640 -
Jul 11, 2024 1.0020 1.0020 1.0000 1.0000 1.0000 -
Jul 10, 2024 1.0300 1.0600 1.0300 1.0600 1.0600 750
Jul 9, 2024 0.9380 1.0400 0.9170 1.0400 1.0400 3,000
Jul 8, 2024 1.1760 1.2380 1.1100 1.1100 1.1100 19,798
Jul 5, 2024 1.0940 1.1300 1.0940 1.1100 1.1100 261
Jul 4, 2024 1.0160 1.1000 1.0160 1.1000 1.1000 1,300
Jul 3, 2024 0.9850 0.9850 0.9850 0.9850 0.9850 -
Jul 2, 2024 0.9590 0.9590 0.9590 0.9590 0.9590 -
Jul 1, 2024 0.9330 0.9330 0.9330 0.9330 0.9330 -
Jun 28, 2024 0.9130 0.9130 0.9130 0.9130 0.9130 -
Jun 27, 2024 0.9070 0.9070 0.9070 0.9070 0.9070 -
Jun 26, 2024 0.9680 0.9680 0.9680 0.9680 0.9680 -
Jun 25, 2024 0.9020 0.9020 0.9020 0.9020 0.9020 -
Jun 24, 2024 0.8730 0.8730 0.8730 0.8730 0.8730 1,020
Jun 21, 2024 0.8810 0.8890 0.8810 0.8890 0.8890 -
Jun 20, 2024 0.8630 0.9000 0.8630 0.8980 0.8980 2,023
Jun 19, 2024 0.9890 0.9890 0.9290 0.9290 0.9290 2,000
Jun 18, 2024 0.9700 1.0000 0.9630 0.9630 0.9630 3,873
Jun 17, 2024 0.8460 0.9000 0.8460 0.9000 0.9000 1,500
Jun 14, 2024 0.8110 0.8110 0.8110 0.8110 0.8110 -
Jun 13, 2024 0.7970 0.7970 0.7970 0.7970 0.7970 -
Jun 12, 2024 0.7910 0.7910 0.7910 0.7910 0.7910 -
Jun 11, 2024 0.7340 0.8130 0.7340 0.8130 0.8130 3,888
Jun 10, 2024 0.7710 0.7720 0.7710 0.7720 0.7720 -
Jun 7, 2024 0.7930 0.7930 0.7930 0.7930 0.7930 -
Jun 6, 2024 0.8400 0.8400 0.8400 0.8400 0.8400 -
Jun 5, 2024 0.8530 0.8530 0.8530 0.8530 0.8530 350
Jun 4, 2024 0.9070 0.9070 0.8590 0.8590 0.8590 2,500
Jun 3, 2024 0.8300 0.8300 0.8300 0.8300 0.8300 100
May 31, 2024 0.8310 0.8310 0.8310 0.8310 0.8310 -
May 30, 2024 0.8220 0.8220 0.8210 0.8210 0.8210 -
May 29, 2024 0.7880 0.7880 0.7880 0.7880 0.7880 -
May 28, 2024 0.8090 0.8090 0.8090 0.8090 0.8090 -
May 27, 2024 0.8340 0.8340 0.8340 0.8340 0.8340 -
May 24, 2024 0.7470 0.8210 0.7470 0.8210 0.8210 4,000
May 23, 2024 0.7280 0.7280 0.7280 0.7280 0.7280 -
May 22, 2024 0.7620 0.7620 0.7620 0.7620 0.7620 -
May 21, 2024 0.7950 0.7950 0.7890 0.7890 0.7890 1,288
May 20, 2024 0.8240 0.8240 0.7840 0.7840 0.7840 100
May 17, 2024 0.7710 0.7710 0.7710 0.7710 0.7710 -
May 16, 2024 0.7640 0.7640 0.7640 0.7640 0.7640 -
May 15, 2024 0.7300 0.7300 0.7300 0.7300 0.7300 -
May 14, 2024 0.6970 0.6970 0.6970 0.6970 0.6970 -
May 13, 2024 0.6980 0.6980 0.6980 0.6980 0.6980 -
May 10, 2024 0.7040 0.7400 0.7040 0.7400 0.7400 40
May 9, 2024 0.7110 0.7110 0.7110 0.7110 0.7110 -
May 8, 2024 0.7570 0.7570 0.7500 0.7500 0.7500 1,955
May 7, 2024 0.7830 0.8120 0.7830 0.8120 0.8120 100
May 6, 2024 0.7830 0.8290 0.7830 0.8290 0.8290 16,475
May 3, 2024 0.6340 0.7480 0.6340 0.7410 0.7410 1,500
May 2, 2024 0.6000 0.6330 0.6000 0.6330 0.6330 -
Apr 30, 2024 0.5930 0.5930 0.5930 0.5930 0.5930 -
Apr 29, 2024 0.5600 0.5600 0.5600 0.5600 0.5600 -
Apr 26, 2024 0.5590 0.5590 0.5590 0.5590 0.5590 -
Apr 25, 2024 0.5990 0.5990 0.5900 0.5900 0.5900 10,450
Apr 24, 2024 0.5960 0.5960 0.5920 0.5920 0.5920 -
Apr 23, 2024 0.5610 0.5610 0.5610 0.5610 0.5610 -
Apr 22, 2024 0.5870 0.6160 0.5870 0.6160 0.6160 8,116
Apr 19, 2024 0.6070 0.6160 0.6070 0.6160 0.6160 500
Apr 18, 2024 0.5100 0.6150 0.5100 0.5890 0.5890 18,600
Apr 17, 2024 0.5310 0.5440 0.5310 0.5440 0.5440 2,000
Apr 16, 2024 0.5110 0.5670 0.5110 0.5670 0.5670 4,000
Apr 15, 2024 0.5860 0.5860 0.5310 0.5550 0.5550 4,400
Apr 12, 2024 0.5520 0.5580 0.5520 0.5580 0.5580 -
Apr 11, 2024 0.5550 0.5830 0.5550 0.5830 0.5830 7,350
Apr 10, 2024 0.5760 0.6060 0.5760 0.6060 0.6060 1,000
Apr 9, 2024 0.5890 0.5890 0.5890 0.5890 0.5890 -
Apr 8, 2024 0.5820 0.5830 0.5820 0.5830 0.5830 -
Apr 5, 2024 0.6030 0.6060 0.6030 0.6060 0.6060 1,000
Apr 4, 2024 0.6000 0.6060 0.6000 0.6060 0.6060 -
Apr 3, 2024 0.6010 0.6010 0.6010 0.6010 0.6010 -
Apr 2, 2024 0.6240 0.6380 0.6240 0.6380 0.6380 1,000
Mar 28, 2024 0.6270 0.6610 0.6270 0.6610 0.6610 5,350
Mar 27, 2024 0.5815 0.5865 0.5815 0.5865 0.5865 -
Mar 26, 2024 0.5995 0.5995 0.5995 0.5995 0.5995 1,000
Mar 25, 2024 0.6205 0.6505 0.6145 0.6145 0.6145 1,350
Mar 22, 2024 0.6600 0.6600 0.5885 0.5885 0.5885 60,796
Mar 21, 2024 0.6970 0.7105 0.6970 0.7105 0.7105 3,513
Mar 20, 2024 0.6970 0.6970 0.6970 0.6970 0.6970 -
Mar 19, 2024 0.6990 0.7550 0.6990 0.7550 0.7550 3,297
Mar 18, 2024 0.7210 0.7300 0.7210 0.7300 0.7300 4,500
Mar 15, 2024 0.7755 0.7755 0.7755 0.7755 0.7755 -
Mar 14, 2024 0.7455 0.7760 0.7455 0.7710 0.7710 4,233
Mar 13, 2024 0.7595 0.7595 0.7595 0.7595 0.7595 -
Mar 12, 2024 0.7710 0.7710 0.7710 0.7710 0.7710 -
Mar 11, 2024 0.7690 0.7690 0.7690 0.7690 0.7690 -
Mar 8, 2024 0.7665 0.7965 0.7665 0.7965 0.7965 261
Mar 7, 2024 0.7660 0.7660 0.7660 0.7660 0.7660 -
Mar 6, 2024 0.7445 0.7705 0.7445 0.7705 0.7705 600
Mar 5, 2024 0.7380 0.7505 0.7380 0.7505 0.7505 -
Mar 4, 2024 0.7600 0.7600 0.7600 0.7600 0.7600 -
Mar 1, 2024 0.7280 0.7280 0.7280 0.7280 0.7280 -
Feb 29, 2024 0.7060 0.7060 0.7060 0.7060 0.7060 -
Feb 28, 2024 0.7145 0.7145 0.7145 0.7145 0.7145 -
Feb 27, 2024 0.7360 0.7360 0.7360 0.7360 0.7360 -
Feb 26, 2024 0.7780 0.7780 0.7770 0.7770 0.7770 -
Feb 23, 2024 0.8075 0.8240 0.7780 0.8240 0.8240 25
Feb 22, 2024 0.8025 0.8025 0.8025 0.8025 0.8025 -
Feb 21, 2024 0.7450 0.7450 0.7450 0.7450 0.7450 -
Feb 20, 2024 0.7830 0.7830 0.7555 0.7555 0.7555 -
Feb 19, 2024 0.7785 0.7785 0.7785 0.7785 0.7785 -
Feb 16, 2024 0.7775 0.7775 0.7775 0.7775 0.7775 -
Feb 15, 2024 0.7560 0.7560 0.7560 0.7560 0.7560 -
Feb 14, 2024 0.8000 0.8055 0.7750 0.7750 0.7750 -
Feb 13, 2024 0.8480 0.8480 0.8480 0.8480 0.8480 -
Feb 12, 2024 0.8525 0.8525 0.8455 0.8455 0.8455 -
Feb 9, 2024 0.8470 0.8470 0.8470 0.8470 0.8470 -
Feb 8, 2024 0.7985 0.8500 0.7985 0.8500 0.8500 1,440
Feb 7, 2024 0.8120 0.8120 0.8120 0.8120 0.8120 -
Feb 6, 2024 0.8180 0.8180 0.8180 0.8180 0.8180 -
Feb 5, 2024 0.7530 0.7530 0.7530 0.7530 0.7530 -
Feb 2, 2024 0.6895 0.6895 0.6895 0.6895 0.6895 -
Feb 1, 2024 0.6735 0.7115 0.6735 0.7115 0.7115 500
Jan 31, 2024 0.6670 0.6670 0.6670 0.6670 0.6670 -
Jan 30, 2024 0.6805 0.6805 0.6805 0.6805 0.6805 -
Jan 29, 2024 0.6825 0.6825 0.6825 0.6825 0.6825 -
Jan 26, 2024 0.6980 0.6980 0.6950 0.6950 0.6950 1,200
Jan 25, 2024 0.6715 0.6715 0.6715 0.6715 0.6715 -
Jan 24, 2024 0.6690 0.6690 0.6690 0.6690 0.6690 -
Jan 23, 2024 0.6870 0.6870 0.6870 0.6870 0.6870 440
Jan 22, 2024 0.7015 0.7015 0.7015 0.7015 0.7015 -
Jan 19, 2024 0.7480 0.7480 0.7480 0.7480 0.7480 -
Jan 18, 2024 0.7605 0.7605 0.7605 0.7605 0.7605 -
Jan 17, 2024 0.7620 0.7620 0.7620 0.7620 0.7620 -
Jan 16, 2024 0.7395 0.7405 0.7395 0.7405 0.7405 337
Jan 15, 2024 0.7470 0.7470 0.7470 0.7470 0.7470 -
Jan 12, 2024 0.7410 0.7470 0.7410 0.7470 0.7470 -
Jan 11, 2024 0.7625 0.7625 0.7625 0.7625 0.7625 -
Jan 10, 2024 0.7885 0.7885 0.7600 0.7600 0.7600 -

Related Tickers

ADX.AX ADX Energy Ltd
0.0270
0.00%
 
CCEC.V CANCAMBRIA ENERGY CORP
0.6300
0.00%
 
TAOIF TAG Oil Ltd.
0.1200
+2.56%
 
TOH.V Total Helium Ltd.
0.0100
-33.33%
 
TTLHF Total Helium Ltd.
0.0100
-1.96%
 
SNV.V Sonoro Energy Ltd.
0.0800
-5.88%
 
IVZ.AX Invictus Energy Limited
0.0790
0.00%
 
IVCTF Invictus Energy Limited
0.0499
-7.59%
 
CEI.V Coelacanth Energy Inc.
0.8500
+1.19%
 
MCFNF MCF Energy Ltd.
0.0421
+0.24%