Recharge Metals Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-14	0.019	0.019	0.019	0.019	0.012	0
2025-08-13	0.019	0.019	0.019	0.019	0.012	116,894
2025-08-12	0.020	0.020	0.020	0.020	0.013	18,179
2025-08-11	0.020	0.020	0.020	0.020	0.013	282,083
2025-08-08	0.020	0.020	0.020	0.020	0.013	2,500
2025-08-07	0.020	0.020	0.020	0.020	0.013	0
2025-08-06	0.022	0.022	0.020	0.020	0.013	59,648
2025-08-05	0.020	0.020	0.020	0.020	0.013	0
2025-08-04	0.020	0.020	0.020	0.020	0.013	0
2025-08-01	0.019	0.020	0.019	0.020	0.013	1,007,299
2025-07-31	0.020	0.020	0.019	0.019	0.012	650,000
2025-07-30	0.020	0.020	0.020	0.020	0.013	56,334
2025-07-29	0.022	0.022	0.020	0.020	0.013	228,305
2025-07-28	0.022	0.022	0.020	0.022	0.014	959,256
2025-07-25	0.023	0.023	0.020	0.020	0.013	414,623
2025-07-24	0.020	0.020	0.020	0.020	0.013	262,691
2025-07-23	0.020	0.020	0.020	0.020	0.013	683,465
2025-07-22	0.019	0.019	0.019	0.019	0.012	0
2025-07-21	0.019	0.019	0.019	0.019	0.012	542,087
2025-07-18	0.019	0.019	0.019	0.019	0.012	100,000
2025-07-17	0.019	0.019	0.019	0.019	0.012	107,713
2025-07-16	0.017	0.019	0.017	0.019	0.012	205,000
2025-07-15	0.019	0.019	0.019	0.019	0.012	150,225
2025-07-14	0.019	0.019	0.019	0.019	0.012	74,791
2025-07-11	0.019	0.019	0.019	0.019	0.012	0
2025-07-10	0.017	0.019	0.017	0.019	0.012	94,904
2025-07-09	0.019	0.019	0.019	0.019	0.012	426,907
2025-07-08	0.019	0.020	0.019	0.020	0.013	1,014,449
2025-07-07	0.020	0.020	0.020	0.020	0.013	0
2025-07-04	0.020	0.020	0.020	0.020	0.013	0
2025-07-03	0.024	0.024	0.020	0.020	0.013	664,534
2025-07-02	0.024	0.024	0.024	0.024	0.015	0
2025-07-01	0.020	0.024	0.020	0.024	0.015	143,477
2025-06-30	0.020	0.024	0.020	0.020	0.013	396,042
2025-06-27	0.022	0.022	0.022	0.022	0.014	336,440
2025-06-26	0.020	0.022	0.020	0.022	0.014	177,953
2025-06-25	0.020	0.020	0.020	0.020	0.013	769,000
2025-06-24	0.022	0.024	0.022	0.022	0.014	230,462
2025-06-23	0.024	0.024	0.022	0.022	0.014	470,340
2025-06-20	0.024	0.024	0.022	0.024	0.015	591,000
2025-06-19	0.024	0.025	0.024	0.024	0.015	445,387
2025-06-18	0.025	0.025	0.024	0.024	0.015	231,667
2025-06-17	0.024	0.025	0.024	0.025	0.016	250,000
2025-06-16	0.024	0.027	0.024	0.027	0.017	104,126
2025-06-13	0.025	0.025	0.022	0.025	0.016	630,523
2025-06-12	0.024	0.024	0.024	0.024	0.015	693,673
2025-06-11	0.025	0.025	0.024	0.024	0.015	520,635
2025-06-10	0.027	0.027	0.025	0.027	0.017	1,449,111
2025-06-06	0.030	0.030	0.028	0.030	0.019	34,852
2025-06-05	0.030	0.030	0.028	0.028	0.018	74,657
2025-06-04	0.030	0.030	0.027	0.030	0.019	586,468
2025-06-03	0.028	0.028	0.028	0.028	0.018	524,445
2025-06-02	0.027	0.030	0.027	0.028	0.018	490,226
2025-05-30	0.027	0.027	0.027	0.027	0.017	229,247
2025-05-29	0.028	0.028	0.028	0.028	0.018	50,405
2025-05-28	0.027	0.027	0.027	0.027	0.017	35,767
2025-05-27	0.030	0.031	0.028	0.028	0.018	1,072,841
2025-05-26	0.030	0.030	0.027	0.030	0.019	1,154,481
2025-05-23	0.027	0.030	0.027	0.030	0.019	2,051,248
2025-05-22	0.024	0.024	0.024	0.024	0.015	419,774

← NewerPage 6 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.