Recharge Metals Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	0.020	0.020	0.018	0.018	0.018	285,485
2026-07-24	0.020	0.020	0.020	0.020	0.020	272,456
2026-07-23	0.019	0.019	0.019	0.019	0.019	270,000
2026-07-22	0.019	0.019	0.019	0.019	0.019	500,000
2026-07-21	0.020	0.020	0.019	0.019	0.019	243,251
2026-07-20	0.019	0.020	0.019	0.020	0.020	441,758
2026-07-17	0.019	0.019	0.019	0.019	0.019	201,542
2026-07-16	0.021	0.021	0.019	0.020	0.020	5,300,624
2026-07-15	0.022	0.022	0.022	0.022	0.022	100,000
2026-07-14	0.020	0.020	0.020	0.020	0.020	500,000
2026-07-13	0.020	0.021	0.020	0.021	0.021	1,125,940
2026-07-10	0.021	0.021	0.020	0.020	0.020	101,457
2026-07-09	0.020	0.020	0.020	0.020	0.020	430,921
2026-07-08	0.020	0.020	0.020	0.020	0.020	0
2026-07-07	0.020	0.020	0.020	0.020	0.020	25,000
2026-07-06	0.022	0.024	0.020	0.021	0.021	1,561,905
2026-07-03	0.020	0.021	0.020	0.021	0.021	580,720
2026-07-02	0.020	0.020	0.020	0.020	0.020	309,679
2026-07-01	0.021	0.021	0.020	0.020	0.020	1,222,612
2026-06-30	0.024	0.024	0.020	0.020	0.020	896,220
2026-06-29	0.023	0.025	0.023	0.024	0.024	1,268,142
2026-06-26	0.021	0.024	0.021	0.024	0.024	593,082
2026-06-25	0.021	0.021	0.020	0.021	0.021	2,166,112
2026-06-24	0.023	0.023	0.020	0.020	0.020	369,373
2026-06-23	0.022	0.022	0.022	0.022	0.022	215,000
2026-06-22	0.025	0.026	0.024	0.024	0.024	1,988,998
2026-06-19	0.025	0.025	0.025	0.025	0.025	377,948
2026-06-18	0.024	0.027	0.024	0.025	0.025	2,672,336
2026-06-17	0.022	0.023	0.022	0.023	0.023	807,176
2026-06-16	0.022	0.022	0.022	0.022	0.022	0
2026-06-15	0.022	0.023	0.022	0.022	0.022	568,490
2026-06-12	0.021	0.021	0.020	0.020	0.020	2,733,608
2026-06-11	0.021	0.023	0.018	0.019	0.019	4,275,383
2026-06-10	0.021	0.021	0.021	0.021	0.021	155,000
2026-06-09	0.023	0.024	0.020	0.020	0.020	1,237,165
2026-06-05	0.023	0.025	0.023	0.023	0.023	1,507,428
2026-06-04	0.025	0.025	0.023	0.023	0.023	914,953
2026-06-03	0.023	0.023	0.023	0.023	0.023	355,000
2026-06-02	0.024	0.025	0.023	0.025	0.025	149,212
2026-06-01	0.024	0.025	0.024	0.025	0.025	635,000
2026-05-29	0.024	0.024	0.024	0.024	0.024	94,548
2026-05-28	0.027	0.027	0.024	0.024	0.024	1,600,896
2026-05-27	0.025	0.025	0.025	0.025	0.025	3,292,976
2026-05-26	0.026	0.027	0.026	0.026	0.026	262,241
2026-05-25	0.027	0.027	0.025	0.026	0.026	2,887,576
2026-05-22	0.028	0.028	0.027	0.027	0.027	1,766,410
2026-05-21	0.028	0.028	0.028	0.028	0.028	15,000
2026-05-20	0.028	0.029	0.027	0.027	0.027	1,557,434
2026-05-19	0.028	0.028	0.026	0.026	0.026	2,369,066
2026-05-18	0.029	0.030	0.028	0.028	0.028	1,904,912
2026-05-15	0.028	0.029	0.028	0.028	0.028	1,812,288
2026-05-14	0.027	0.027	0.027	0.027	0.027	253,199
2026-05-13	0.027	0.027	0.026	0.026	0.026	2,504,598
2026-05-12	0.029	0.029	0.027	0.027	0.027	1,528,758
2026-05-11	0.029	0.030	0.029	0.029	0.029	1,825,631
2026-05-08	0.029	0.029	0.028	0.029	0.029	657,148
2026-05-07	0.027	0.029	0.026	0.029	0.029	1,379,338
2026-05-06	0.027	0.027	0.027	0.027	0.027	2,238,190
2026-05-05	0.028	0.028	0.026	0.027	0.027	3,134,672
2026-05-04	0.029	0.029	0.027	0.027	0.027	2,071,189

← NewerPage 2 of 5 · 254 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.