Recharge Metals Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-10	0.258	0.258	0.235	0.235	0.150	127,718
2022-10-07	0.258	0.258	0.258	0.258	0.165	84,171
2022-10-06	0.282	0.282	0.250	0.258	0.165	86,448
2022-10-05	0.258	0.297	0.258	0.289	0.185	102,976
2022-10-04	0.258	0.258	0.258	0.258	0.165	30,945
2022-10-03	0.258	0.266	0.258	0.258	0.165	51,230
2022-09-30	0.250	0.250	0.250	0.250	0.160	2,631
2022-09-29	0.227	0.227	0.227	0.227	0.145	700
2022-09-28	0.242	0.242	0.242	0.242	0.155	3,187
2022-09-27	0.266	0.266	0.242	0.242	0.155	137,339
2022-09-26	0.274	0.274	0.266	0.266	0.170	75,617
2022-09-23	0.289	0.289	0.282	0.282	0.180	6,103
2022-09-21	0.289	0.289	0.282	0.282	0.180	5,640
2022-09-20	0.274	0.297	0.274	0.289	0.185	15,357
2022-09-19	0.289	0.289	0.258	0.274	0.175	65,925
2022-09-16	0.313	0.313	0.289	0.305	0.195	176,541
2022-09-15	0.313	0.321	0.289	0.313	0.200	550,536
2022-09-14	0.313	0.375	0.313	0.344	0.220	316,844
2022-09-13	0.328	0.360	0.305	0.313	0.200	1,386,522
2022-09-12	0.313	0.313	0.297	0.297	0.190	18,266
2022-09-09	0.313	0.336	0.297	0.328	0.210	168,376
2022-09-08	0.321	0.328	0.305	0.313	0.200	145,463
2022-09-07	0.305	0.313	0.282	0.313	0.200	334,021
2022-09-06	0.297	0.305	0.297	0.297	0.190	148,960
2022-09-05	0.313	0.313	0.297	0.297	0.190	97,508
2022-09-02	0.305	0.305	0.305	0.305	0.195	5,400
2022-09-01	0.297	0.305	0.282	0.305	0.195	201,120
2022-08-31	0.313	0.321	0.305	0.313	0.200	153,162
2022-08-30	0.305	0.309	0.305	0.309	0.198	32,650
2022-08-29	0.297	0.297	0.282	0.297	0.190	30,169
2022-08-26	0.328	0.328	0.297	0.297	0.190	179,105
2022-08-25	0.321	0.336	0.321	0.321	0.205	9,532
2022-08-24	0.313	0.344	0.313	0.313	0.200	152,533
2022-08-23	0.305	0.313	0.305	0.305	0.195	101,002
2022-08-22	0.305	0.344	0.305	0.313	0.200	191,291
2022-08-19	0.305	0.313	0.305	0.305	0.195	83,757
2022-08-18	0.328	0.328	0.313	0.313	0.200	29,920
2022-08-17	0.321	0.352	0.321	0.344	0.220	102,672
2022-08-16	0.328	0.328	0.328	0.328	0.210	5,670
2022-08-15	0.344	0.352	0.328	0.328	0.210	42,321
2022-08-12	0.313	0.352	0.313	0.336	0.215	154,376
2022-08-11	0.328	0.328	0.313	0.321	0.205	556,817
2022-08-10	0.336	0.336	0.321	0.321	0.205	97,092
2022-08-09	0.321	0.360	0.321	0.336	0.215	273,453
2022-08-08	0.360	0.360	0.305	0.313	0.200	610,354
2022-08-05	0.360	0.360	0.360	0.360	0.230	0
2022-08-04	0.360	0.360	0.360	0.360	0.230	0
2022-08-03	0.360	0.360	0.360	0.360	0.230	0
2022-08-02	0.360	0.364	0.360	0.360	0.230	175,000
2022-08-01	0.360	0.360	0.360	0.360	0.230	18,550
2022-07-29	0.360	0.375	0.313	0.352	0.225	128,179
2022-07-28	0.360	0.368	0.344	0.352	0.225	12,396
2022-07-27	0.391	0.391	0.391	0.391	0.250	0
2022-07-26	0.375	0.391	0.360	0.391	0.250	60,953
2022-07-25	0.391	0.391	0.360	0.375	0.240	387,989
2022-07-22	0.407	0.422	0.391	0.391	0.250	183,968
2022-07-21	0.375	0.399	0.368	0.391	0.250	88,896
2022-07-20	0.414	0.430	0.368	0.368	0.235	255,667
2022-07-19	0.469	0.477	0.446	0.446	0.285	9,422
2022-07-18	0.446	0.469	0.422	0.469	0.300	155,063

← NewerPage 18 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.