Recharge Metals Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-21	0.360	0.360	0.336	0.336	0.215	60,840
2023-09-20	0.391	0.391	0.375	0.375	0.240	20,249
2023-09-19	0.375	0.399	0.375	0.399	0.255	96,293
2023-09-18	0.407	0.414	0.344	0.383	0.245	392,274
2023-09-15	0.414	0.430	0.407	0.407	0.260	857,251
2023-09-14	0.328	0.383	0.328	0.383	0.245	275,172
2023-09-13	0.336	0.336	0.336	0.336	0.215	25,249
2023-09-12	0.321	0.336	0.321	0.336	0.215	244,111
2023-09-11	0.321	0.321	0.297	0.321	0.205	56,571
2023-09-08	0.313	0.321	0.313	0.321	0.205	46,931
2023-09-07	0.313	0.313	0.313	0.313	0.200	41,985
2023-09-06	0.297	0.321	0.297	0.305	0.195	129,503
2023-09-05	0.328	0.328	0.313	0.313	0.200	153,316
2023-09-04	0.328	0.328	0.328	0.328	0.210	6,228
2023-09-01	0.328	0.328	0.321	0.328	0.210	99,536
2023-08-31	0.328	0.328	0.313	0.313	0.200	144,959
2023-08-30	0.297	0.328	0.282	0.313	0.200	365,845
2023-08-29	0.328	0.336	0.297	0.297	0.190	269,668
2023-08-28	0.352	0.360	0.313	0.344	0.220	441,056
2023-08-25	0.328	0.360	0.328	0.352	0.225	378,823
2023-08-24	0.328	0.328	0.313	0.313	0.200	195,562
2023-08-23	0.344	0.344	0.328	0.328	0.210	121,470
2023-08-22	0.344	0.360	0.321	0.321	0.205	252,731
2023-08-21	0.328	0.344	0.328	0.328	0.210	45,415
2023-08-18	0.344	0.344	0.328	0.328	0.210	322,706
2023-08-17	0.344	0.344	0.336	0.336	0.215	89,754
2023-08-16	0.328	0.368	0.321	0.360	0.230	376,155
2023-08-15	0.360	0.360	0.313	0.328	0.210	217,096
2023-08-14	0.360	0.368	0.352	0.352	0.225	202,611
2023-08-11	0.321	0.375	0.321	0.344	0.220	520,673
2023-08-10	0.328	0.344	0.313	0.321	0.205	434,598
2023-08-09	0.336	0.344	0.313	0.313	0.200	102,567
2023-08-08	0.344	0.360	0.328	0.336	0.215	454,128
2023-08-07	0.336	0.352	0.321	0.352	0.225	230,804
2023-08-04	0.368	0.375	0.328	0.360	0.230	498,972
2023-08-03	0.383	0.383	0.368	0.368	0.235	32,907
2023-08-02	0.375	0.375	0.375	0.375	0.240	2,140
2023-08-01	0.383	0.407	0.368	0.368	0.235	191,026
2023-07-31	0.383	0.383	0.360	0.375	0.240	259,102
2023-07-28	0.438	0.438	0.368	0.391	0.250	293,283
2023-07-27	0.430	0.438	0.422	0.422	0.270	406,579
2023-07-26	0.407	0.430	0.399	0.430	0.275	619,970
2023-07-25	0.422	0.469	0.407	0.407	0.260	678,795
2023-07-24	0.461	0.485	0.407	0.407	0.260	554,601
2023-07-21	0.485	0.508	0.485	0.485	0.310	403,427
2023-07-20	0.508	0.532	0.485	0.485	0.310	857,613
2023-07-19	0.508	0.532	0.461	0.501	0.320	1,687,733
2023-07-18	0.547	0.547	0.501	0.501	0.320	500,610
2023-07-17	0.563	0.563	0.532	0.532	0.340	330,065
2023-07-14	0.501	0.571	0.477	0.547	0.350	858,337
2023-07-13	0.516	0.516	0.469	0.501	0.320	325,610
2023-07-12	0.516	0.524	0.477	0.516	0.330	220,425
2023-07-11	0.540	0.547	0.516	0.516	0.330	339,964
2023-07-10	0.540	0.547	0.501	0.532	0.340	546,663
2023-07-07	0.532	0.571	0.532	0.540	0.345	45,332
2023-07-06	0.540	0.563	0.532	0.532	0.340	279,749
2023-07-05	0.555	0.594	0.532	0.532	0.340	876,549
2023-07-04	0.555	0.571	0.547	0.555	0.355	243,381
2023-07-03	0.587	0.587	0.524	0.547	0.350	245,914
2023-06-30	0.532	0.579	0.532	0.579	0.370	654,648

← NewerPage 14 of 22 · 1,265 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.