Recharge Metals Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-18	0.446	0.469	0.422	0.469	0.300	155,063
2022-07-15	0.391	0.454	0.391	0.446	0.285	110,977
2022-07-14	0.391	0.391	0.368	0.368	0.235	21,278
2022-07-13	0.407	0.414	0.391	0.391	0.250	133,999
2022-07-12	0.407	0.407	0.399	0.407	0.260	207,124
2022-07-11	0.407	0.407	0.407	0.407	0.260	4,736
2022-07-08	0.407	0.414	0.407	0.407	0.260	8,636
2022-07-07	0.422	0.422	0.422	0.422	0.270	0
2022-07-06	0.414	0.430	0.414	0.422	0.270	150,019
2022-07-05	0.438	0.438	0.422	0.438	0.280	138,350
2022-07-04	0.446	0.446	0.430	0.430	0.275	126,510
2022-07-01	0.407	0.430	0.407	0.422	0.270	40,964
2022-06-30	0.407	0.422	0.391	0.391	0.250	91,835
2022-06-29	0.368	0.383	0.368	0.368	0.235	117,819
2022-06-28	0.360	0.407	0.360	0.407	0.260	139,429
2022-06-27	0.328	0.368	0.328	0.368	0.235	39,506
2022-06-24	0.328	0.328	0.328	0.328	0.210	61,325
2022-06-23	0.328	0.344	0.313	0.328	0.210	142,753
2022-06-22	0.328	0.328	0.297	0.305	0.195	74,421
2022-06-21	0.328	0.328	0.321	0.321	0.205	13,873
2022-06-20	0.321	0.321	0.321	0.321	0.205	1
2022-06-17	0.328	0.352	0.313	0.321	0.205	237,801
2022-06-16	0.344	0.360	0.336	0.336	0.215	292,924
2022-06-15	0.313	0.344	0.313	0.344	0.220	429,223
2022-06-14	0.282	0.328	0.282	0.321	0.205	419,266
2022-06-10	0.313	0.321	0.313	0.313	0.200	81,264
2022-06-09	0.360	0.391	0.313	0.336	0.215	1,736,669
2022-06-08	0.328	0.360	0.297	0.336	0.215	957,042
2022-06-07	0.391	0.391	0.328	0.360	0.230	1,056,686
2022-06-06	0.391	0.391	0.360	0.360	0.230	182,359
2022-06-03	0.407	0.407	0.375	0.383	0.245	83,192
2022-06-02	0.391	0.414	0.375	0.407	0.260	169,699
2022-06-01	0.391	0.391	0.383	0.383	0.245	6,095
2022-05-31	0.399	0.407	0.383	0.383	0.245	76,398
2022-05-30	0.407	0.407	0.391	0.391	0.250	97,005
2022-05-27	0.399	0.407	0.379	0.391	0.250	589,391
2022-05-26	0.407	0.422	0.407	0.422	0.270	10,333
2022-05-25	0.438	0.438	0.391	0.399	0.255	144,035
2022-05-24	0.430	0.430	0.407	0.407	0.260	45,103
2022-05-23	0.407	0.446	0.407	0.430	0.275	671,177
2022-05-20	0.399	0.418	0.399	0.414	0.265	281,514
2022-05-19	0.422	0.422	0.368	0.399	0.255	1,358,686
2022-05-18	0.508	0.547	0.446	0.446	0.285	2,278,408
2022-05-17	0.438	0.438	0.414	0.422	0.270	207,975
2022-05-16	0.430	0.454	0.430	0.454	0.290	88,044
2022-05-13	0.430	0.454	0.414	0.414	0.265	926,472
2022-05-12	0.454	0.477	0.422	0.422	0.270	190,360
2022-05-11	0.547	0.547	0.454	0.469	0.300	230,122
2022-05-10	0.454	0.540	0.391	0.540	0.345	813,403
2022-05-09	0.493	0.493	0.391	0.430	0.275	256,975
2022-05-06	0.516	0.532	0.469	0.493	0.315	514,356
2022-05-05	0.547	0.563	0.532	0.532	0.340	479,898
2022-05-04	0.594	0.594	0.563	0.563	0.360	107,730
2022-05-03	0.649	0.657	0.618	0.618	0.395	198,813
2022-05-02	0.665	0.665	0.626	0.649	0.415	102,771
2022-04-29	0.626	0.719	0.626	0.688	0.440	263,749
2022-04-28	0.626	0.626	0.594	0.626	0.400	356,468
2022-04-27	0.626	0.649	0.594	0.602	0.385	124,513
2022-04-26	0.657	0.657	0.602	0.626	0.400	174,530
2022-04-22	0.649	0.657	0.626	0.657	0.420	431,973

← NewerPage 19 of 22 · 1,270 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.