ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Reconnaissance Energy Africa Ltd (OP:RECAF)

0.6246 UNCHANGED
Streaming Delayed Price Updated: 12:57 PM EST, Dec 24, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 24, 2025 0.6242 0.6398 0.6122 0.6246 308,303 +0.00(+0.03%)
Dec 23, 2025 0.6300 0.6324 0.6000 0.6244 1,052,240 -0.02(-2.42%)
Dec 22, 2025 0.6540 0.7000 0.6161 0.6399 947,216 -0.02(-2.29%)
Dec 19, 2025 0.7098 0.7098 0.6387 0.6549 1,789,410 -0.04(-5.82%)
Dec 18, 2025 0.6479 0.7220 0.6479 0.6954 1,033,402 +0.00(+0.23%)
Dec 17, 2025 0.7200 0.7267 0.6823 0.6938 845,734 -0.02(-2.97%)
Dec 16, 2025 0.7499 0.7499 0.6613 0.7150 1,626,953 +0.02(+2.16%)
Dec 15, 2025 0.6800 0.7010 0.6451 0.6999 1,487,772 +0.03(+4.07%)
Dec 12, 2025 0.7371 0.7450 0.6494 0.6725 2,531,049 -0.02(-3.33%)
Dec 11, 2025 0.7010 0.7300 0.6600 0.6957 2,684,719 +0.02(+2.31%)
Dec 10, 2025 0.6501 0.6800 0.6250 0.6800 4,398,463 +0.06(+9.32%)
Dec 09, 2025 0.5321 0.6220 0.5208 0.6220 4,095,433 +0.10(+20.31%)
Dec 08, 2025 0.4800 0.5321 0.4701 0.5170 1,575,120 +0.04(+8.84%)
Dec 05, 2025 0.5120 0.5120 0.4600 0.4750 1,457,869 -0.00(-0.61%)
Dec 04, 2025 0.5300 0.5300 0.4607 0.4779 2,133,279 -0.00(-0.44%)
Dec 03, 2025 0.3964 0.5500 0.3900 0.4800 9,162,201 +0.14(+40.72%)
Dec 02, 2025 0.3400 0.3500 0.3340 0.3411 493,424 +0.00(+0.32%)
Dec 01, 2025 0.3600 0.3655 0.3384 0.3400 587,858 -0.02(-4.41%)
Nov 28, 2025 0.3611 0.3651 0.3310 0.3557 238,868 -0.00(-0.50%)
Nov 26, 2025 0.3320 0.3700 0.3320 0.3575 523,723 +0.01(+1.50%)
Nov 25, 2025 0.3600 0.3630 0.3400 0.3522 237,894 -0.01(-2.17%)
Nov 24, 2025 0.3692 0.3700 0.3500 0.3600 248,314 +0.00(+0.03%)
Nov 21, 2025 0.3578 0.3686 0.3500 0.3599 311,598 +0.00(+0.47%)
Nov 20, 2025 0.3847 0.4000 0.3500 0.3582 449,441 -0.02(-4.48%)
Nov 19, 2025 0.3593 0.3900 0.3547 0.3750 826,651 +0.00(+0.43%)
Nov 18, 2025 0.3700 0.3800 0.3438 0.3734 625,327 +0.02(+5.87%)
Nov 17, 2025 0.3605 0.3817 0.3453 0.3527 1,199,619 +0.00(+0.40%)
Nov 14, 2025 0.3457 0.3700 0.3305 0.3513 1,077,754 +0.01(+4.06%)
Nov 13, 2025 0.3500 0.3685 0.3212 0.3376 1,734,849 -0.01(-2.68%)
Nov 12, 2025 0.3312 0.3850 0.3150 0.3469 2,572,518 +0.03(+9.26%)
Nov 11, 2025 0.3246 0.3279 0.3153 0.3175 236,725 -0.01(-1.64%)
Nov 10, 2025 0.3312 0.3359 0.3000 0.3228 623,508 +0.00(+0.56%)
Nov 07, 2025 0.3200 0.3244 0.3127 0.3210 360,201 +0.00(+1.23%)
Nov 06, 2025 0.3456 0.3524 0.3055 0.3171 1,291,681 -0.04(-10.02%)
Nov 05, 2025 0.3455 0.3524 0.3400 0.3524 523,333 +0.01(+2.50%)
Nov 04, 2025 0.3700 0.3705 0.3438 0.3438 358,326 -0.02(-4.50%)
Nov 03, 2025 0.3899 0.3900 0.3544 0.3600 563,199 -0.02(-6.25%)
Oct 31, 2025 0.3730 0.4090 0.3730 0.3840 661,803 -0.01(-3.08%)
Oct 30, 2025 0.3582 0.4005 0.3545 0.3962 775,139 +0.04(+10.58%)
Oct 29, 2025 0.3437 0.3700 0.3435 0.3583 506,370 +0.01(+3.82%)
Oct 28, 2025 0.3300 0.3491 0.3300 0.3451 131,456 +0.00(+1.35%)
Oct 27, 2025 0.3399 0.3590 0.3300 0.3405 366,861 +0.00(+0.38%)
Oct 24, 2025 0.3450 0.3480 0.3330 0.3392 304,278 +0.00(+0.83%)
Oct 23, 2025 0.3323 0.3385 0.3300 0.3364 259,053 +0.00(+1.39%)
Oct 22, 2025 0.3517 0.3517 0.3261 0.3318 370,755 -0.00(-1.37%)
Oct 21, 2025 0.3300 0.3399 0.3300 0.3364 370,493 +0.00(+0.15%)
Oct 20, 2025 0.3303 0.3650 0.3300 0.3359 1,253,668 +0.00(+0.27%)
Oct 17, 2025 0.3401 0.3519 0.3210 0.3350 1,104,158 +0.00(+0.12%)
Oct 16, 2025 0.3500 0.3599 0.3300 0.3346 612,630 -0.01(-3.52%)
Oct 15, 2025 0.3439 0.3599 0.3398 0.3468 360,747 +0.01(+1.97%)
Oct 14, 2025 0.3500 0.3516 0.3300 0.3401 445,496 -0.02(-5.53%)
Oct 13, 2025 0.3200 0.3600 0.3200 0.3600 250,895 +0.02(+5.79%)
Oct 10, 2025 0.3546 0.3619 0.3300 0.3403 922,115 -0.02(-4.89%)
Oct 09, 2025 0.3758 0.3802 0.3500 0.3578 727,224 -0.02(-4.08%)
Oct 08, 2025 0.3320 0.3773 0.3320 0.3730 329,549 +0.02(+5.70%)
Oct 07, 2025 0.3550 0.3570 0.3437 0.3529 1,020,030 +0.00(+0.83%)
Oct 06, 2025 0.3510 0.3550 0.3416 0.3500 506,507 +0.01(+1.86%)
Oct 03, 2025 0.3444 0.3549 0.3330 0.3436 458,501 +0.01(+1.66%)
Oct 02, 2025 0.3397 0.3600 0.3251 0.3380 879,713 -0.00(-0.82%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.