Recharge Metals Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-04	0.031	0.031	0.031	0.031	0.020	950,781
2026-02-03	0.034	0.034	0.031	0.031	0.020	742,222
2026-02-02	0.036	0.036	0.036	0.036	0.023	427
2026-01-30	0.039	0.041	0.038	0.038	0.024	305,865
2026-01-29	0.033	0.038	0.033	0.038	0.024	1,972,577
2026-01-28	0.036	0.036	0.034	0.034	0.022	758,432
2026-01-27	0.034	0.036	0.034	0.036	0.023	146,555
2026-01-23	0.034	0.034	0.034	0.034	0.022	916,604
2026-01-22	0.033	0.033	0.033	0.033	0.021	0
2026-01-21	0.034	0.034	0.033	0.033	0.021	150,000
2026-01-20	0.031	0.034	0.031	0.034	0.022	1,825,696
2026-01-19	0.028	0.031	0.028	0.030	0.019	457,819
2026-01-16	0.031	0.031	0.031	0.031	0.020	145,875
2026-01-15	0.031	0.031	0.031	0.031	0.020	30,000
2026-01-14	0.033	0.033	0.033	0.033	0.021	50,000
2026-01-13	0.033	0.033	0.033	0.033	0.021	100,000
2026-01-12	0.031	0.033	0.031	0.033	0.021	240,000
2026-01-09	0.031	0.031	0.031	0.031	0.020	475,000
2026-01-08	0.031	0.031	0.031	0.031	0.020	0
2026-01-07	0.031	0.031	0.031	0.031	0.020	0
2026-01-06	0.033	0.033	0.031	0.031	0.020	435,764
2026-01-05	0.031	0.034	0.031	0.032	0.021	571,278
2026-01-02	0.030	0.031	0.030	0.031	0.020	192,000
2025-12-31	0.028	0.028	0.028	0.028	0.018	102,913
2025-12-30	0.027	0.028	0.027	0.028	0.018	397,086
2025-12-29	0.027	0.027	0.027	0.027	0.017	163,270
2025-12-24	0.022	0.027	0.022	0.024	0.015	136,076
2025-12-23	0.022	0.022	0.022	0.022	0.014	0
2025-12-22	0.022	0.022	0.022	0.022	0.014	0
2025-12-19	0.022	0.022	0.022	0.022	0.014	0
2025-12-18	0.025	0.025	0.022	0.022	0.014	563,366
2025-12-17	0.025	0.025	0.025	0.025	0.016	166,270
2025-12-16	0.025	0.025	0.025	0.025	0.016	0
2025-12-15	0.025	0.025	0.025	0.025	0.016	100,000
2025-12-12	0.024	0.025	0.024	0.025	0.016	372,879
2025-12-11	0.025	0.025	0.025	0.025	0.016	152,308
2025-12-10	0.024	0.024	0.024	0.024	0.015	6,000
2025-12-09	0.025	0.025	0.024	0.025	0.016	665,121
2025-12-08	0.027	0.027	0.025	0.025	0.016	380,266
2025-12-05	0.027	0.027	0.027	0.027	0.017	0
2025-12-04	0.027	0.027	0.027	0.027	0.017	0
2025-12-03	0.028	0.028	0.027	0.027	0.017	270,213
2025-12-02	0.028	0.028	0.028	0.028	0.018	0
2025-12-01	0.028	0.028	0.028	0.028	0.018	0
2025-11-28	0.028	0.028	0.028	0.028	0.018	0
2025-11-27	0.028	0.030	0.028	0.028	0.018	543,324
2025-11-26	0.027	0.028	0.027	0.028	0.018	550,000
2025-11-25	0.027	0.027	0.025	0.027	0.017	161,764
2025-11-24	0.027	0.027	0.027	0.027	0.017	0
2025-11-21	0.027	0.027	0.027	0.027	0.017	0
2025-11-20	0.027	0.027	0.027	0.027	0.017	0
2025-11-19	0.027	0.027	0.027	0.027	0.017	48,649
2025-11-18	0.027	0.027	0.027	0.027	0.018	97,014
2025-11-17	0.027	0.027	0.027	0.027	0.017	299,999
2025-11-14	0.027	0.030	0.024	0.025	0.016	1,892,797
2025-11-13	0.030	0.030	0.030	0.030	0.019	26,315
2025-11-12	0.031	0.031	0.031	0.031	0.020	0
2025-11-11	0.031	0.031	0.031	0.031	0.020	0
2025-11-10	0.028	0.031	0.028	0.031	0.020	85,744
2025-11-07	0.031	0.031	0.031	0.031	0.020	0

← NewerPage 4 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.