Recharge Metals Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-01	0.030	0.030	0.028	0.028	0.028	1,904,015
2026-04-30	0.032	0.032	0.030	0.030	0.030	2,330,374
2026-04-29	0.034	0.034	0.032	0.032	0.032	1,338,068
2026-04-28	0.035	0.036	0.034	0.034	0.034	1,300,139
2026-04-27	0.034	0.034	0.034	0.034	0.034	1,256,876
2026-04-24	0.030	0.033	0.030	0.032	0.032	2,196,131
2026-04-23	0.029	0.030	0.029	0.030	0.030	1,514,079
2026-04-22	0.033	0.033	0.028	0.029	0.029	3,460,300
2026-04-21	0.030	0.035	0.030	0.032	0.032	4,328,856
2026-04-20	0.024	0.028	0.024	0.028	0.028	3,507,918
2026-04-17	0.023	0.024	0.023	0.024	0.024	1,341,000
2026-04-16	0.024	0.024	0.024	0.024	0.024	1,286,336
2026-04-15	0.024	0.024	0.023	0.023	0.023	4,870,630
2026-04-14	0.025	0.025	0.025	0.025	0.025	2,104,201
2026-04-13	0.025	0.028	0.025	0.025	0.025	2,601,708
2026-04-10	0.025	0.025	0.024	0.025	0.025	1,297,196
2026-04-09	0.025	0.026	0.025	0.025	0.025	2,209,298
2026-04-08	0.027	0.028	0.025	0.025	0.025	4,731,858
2026-04-07	0.030	0.030	0.028	0.030	0.030	749,591
2026-04-02	0.031	0.031	0.031	0.031	0.031	0
2026-04-01	0.031	0.032	0.031	0.031	0.031	123,724
2026-03-31	0.027	0.031	0.026	0.031	0.031	505,678
2026-03-30	0.028	0.031	0.028	0.029	0.029	296,433
2026-03-27	0.027	0.027	0.027	0.027	0.027	91,505
2026-03-26	0.030	0.030	0.029	0.029	0.029	41,253
2026-03-25	0.028	0.028	0.028	0.028	0.028	0
2026-03-24	0.028	0.030	0.028	0.028	0.028	611,167
2026-03-23	0.030	0.030	0.025	0.025	0.025	1,329,241
2026-03-20	0.031	0.033	0.031	0.031	0.031	1,080,275
2026-03-19	0.030	0.033	0.030	0.031	0.031	671,799
2026-03-18	0.030	0.033	0.030	0.030	0.030	572,623
2026-03-17	0.028	0.030	0.028	0.030	0.030	653,518
2026-03-16	0.029	0.029	0.029	0.029	0.029	880,696
2026-03-13	0.031	0.031	0.029	0.029	0.029	463,525
2026-03-12	0.032	0.033	0.030	0.033	0.033	1,047,952
2026-03-11	0.036	0.036	0.034	0.035	0.035	327,777
2026-03-10	0.035	0.037	0.034	0.037	0.037	301,326
2026-03-09	0.038	0.038	0.031	0.031	0.031	1,408,607
2026-03-06	0.037	0.038	0.036	0.038	0.038	442,877
2026-03-05	0.032	0.041	0.032	0.037	0.037	2,416,449
2026-03-04	0.030	0.032	0.030	0.032	0.032	1,132,745
2026-03-03	0.032	0.032	0.031	0.032	0.032	1,047,758
2026-03-02	0.036	0.039	0.032	0.034	0.034	1,496,037
2026-02-27	0.041	0.043	0.033	0.034	0.034	4,106,934
2026-02-26	0.044	0.044	0.038	0.041	0.041	4,299,607
2026-02-25	0.033	0.036	0.033	0.034	0.034	12,507,498
2026-02-24	0.052	0.055	0.049	0.050	0.032	18,162,253
2026-02-23	0.047	0.060	0.045	0.052	0.033	53,650,326
2026-02-20	0.029	0.049	0.028	0.046	0.029	90,268,136
2026-02-19	0.022	0.022	0.022	0.022	0.014	0
2026-02-18	0.022	0.022	0.022	0.022	0.014	0
2026-02-17	0.022	0.022	0.022	0.022	0.014	0
2026-02-16	0.034	0.034	0.034	0.034	0.022	300,000
2026-02-13	0.031	0.034	0.031	0.034	0.022	513,152
2026-02-12	0.034	0.034	0.034	0.034	0.022	390,000
2026-02-11	0.034	0.034	0.034	0.034	0.022	0
2026-02-10	0.034	0.036	0.034	0.034	0.022	553,817
2026-02-09	0.031	0.031	0.031	0.031	0.020	305,588
2026-02-06	0.031	0.031	0.028	0.030	0.019	1,483,142
2026-02-05	0.031	0.031	0.031	0.031	0.020	0

← NewerPage 3 of 22 · 1,268 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.