Recharge Metals Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-06	0.031	0.031	0.031	0.031	0.020	0
2025-11-05	0.031	0.031	0.031	0.031	0.020	410,437
2025-11-04	0.033	0.033	0.033	0.033	0.021	174,761
2025-11-03	0.034	0.036	0.031	0.033	0.021	1,235,972
2025-10-31	0.036	0.038	0.034	0.034	0.022	625,000
2025-10-30	0.038	0.038	0.036	0.036	0.023	213,000
2025-10-29	0.038	0.038	0.033	0.037	0.024	1,097,937
2025-10-28	0.039	0.039	0.034	0.034	0.022	1,165,365
2025-10-27	0.039	0.039	0.036	0.039	0.025	1,105,707
2025-10-24	0.036	0.042	0.036	0.041	0.026	4,017,407
2025-10-23	0.036	0.036	0.034	0.036	0.023	653,162
2025-10-22	0.036	0.038	0.034	0.035	0.023	1,404,301
2025-10-21	0.036	0.036	0.036	0.036	0.023	150
2025-10-20	0.036	0.039	0.034	0.036	0.023	980,846
2025-10-17	0.041	0.041	0.033	0.034	0.022	1,821,134
2025-10-16	0.041	0.042	0.039	0.039	0.025	1,084,985
2025-10-15	0.042	0.045	0.038	0.041	0.026	606,918
2025-10-14	0.036	0.042	0.036	0.042	0.027	1,951,376
2025-10-13	0.033	0.036	0.033	0.034	0.022	358,251
2025-10-10	0.034	0.034	0.034	0.034	0.022	15,001
2025-10-09	0.034	0.034	0.033	0.033	0.021	435,704
2025-10-08	0.033	0.033	0.033	0.033	0.021	801,725
2025-10-07	0.031	0.033	0.031	0.033	0.021	187,169
2025-10-06	0.033	0.034	0.031	0.033	0.021	3,032,768
2025-10-03	0.033	0.033	0.033	0.033	0.021	397,619
2025-10-02	0.033	0.033	0.033	0.033	0.021	200,000
2025-10-01	0.033	0.033	0.030	0.033	0.021	451,098
2025-09-30	0.034	0.034	0.030	0.031	0.020	2,188,518
2025-09-29	0.034	0.034	0.031	0.034	0.022	1,043,273
2025-09-26	0.036	0.039	0.034	0.036	0.023	5,359,981
2025-09-25	0.031	0.034	0.030	0.033	0.021	1,304,187
2025-09-24	0.033	0.034	0.031	0.031	0.020	1,478,780
2025-09-23	0.030	0.031	0.030	0.031	0.020	554,403
2025-09-22	0.031	0.031	0.031	0.031	0.020	50,000
2025-09-19	0.030	0.031	0.030	0.031	0.020	1,077,583
2025-09-18	0.030	0.030	0.028	0.030	0.019	165,000
2025-09-17	0.027	0.028	0.027	0.028	0.018	968,641
2025-09-16	0.025	0.027	0.025	0.027	0.017	142,087
2025-09-15	0.027	0.027	0.027	0.027	0.017	80,000
2025-09-12	0.027	0.027	0.027	0.027	0.017	314,298
2025-09-11	0.027	0.027	0.027	0.027	0.017	0
2025-09-10	0.027	0.027	0.027	0.027	0.017	100,000
2025-09-09	0.022	0.027	0.022	0.027	0.017	682,501
2025-09-08	0.023	0.024	0.023	0.024	0.015	347,389
2025-09-05	0.028	0.028	0.024	0.024	0.015	150,000
2025-09-04	0.027	0.027	0.027	0.027	0.017	250,000
2025-09-03	0.024	0.025	0.024	0.025	0.016	634,074
2025-09-02	0.028	0.028	0.027	0.027	0.017	40,983
2025-09-01	0.028	0.028	0.028	0.028	0.018	0
2025-08-29	0.028	0.028	0.028	0.028	0.018	4,446
2025-08-28	0.027	0.028	0.027	0.028	0.018	504,942
2025-08-27	0.025	0.027	0.025	0.025	0.016	375,000
2025-08-26	0.025	0.025	0.022	0.025	0.016	319,206
2025-08-25	0.025	0.025	0.025	0.025	0.016	25,000
2025-08-22	0.024	0.024	0.024	0.024	0.015	0
2025-08-21	0.023	0.025	0.023	0.024	0.015	662,924
2025-08-20	0.022	0.024	0.022	0.024	0.015	375,190
2025-08-19	0.022	0.022	0.022	0.022	0.014	866,173
2025-08-18	0.020	0.020	0.020	0.020	0.013	100
2025-08-15	0.019	0.020	0.019	0.020	0.013	39,999

← NewerPage 5 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.