Recharge Metals Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-21	0.024	0.024	0.024	0.024	0.015	79,552
2025-05-20	0.024	0.024	0.022	0.024	0.015	70,195
2025-05-19	0.024	0.024	0.024	0.024	0.015	0
2025-05-16	0.024	0.024	0.024	0.024	0.015	223,904
2025-05-15	0.025	0.025	0.024	0.024	0.015	35,193
2025-05-14	0.025	0.025	0.025	0.025	0.016	109,021
2025-05-13	0.027	0.028	0.027	0.028	0.018	172,260
2025-05-12	0.025	0.025	0.025	0.025	0.016	0
2025-05-09	0.025	0.025	0.025	0.025	0.016	610,671
2025-05-08	0.025	0.027	0.025	0.027	0.017	128,576
2025-05-07	0.024	0.024	0.024	0.024	0.015	440,744
2025-05-06	0.022	0.027	0.022	0.027	0.017	262,117
2025-05-05	0.022	0.022	0.022	0.022	0.014	0
2025-05-02	0.022	0.022	0.022	0.022	0.014	250,000
2025-05-01	0.019	0.019	0.019	0.019	0.012	140,000
2025-04-30	0.020	0.020	0.020	0.020	0.013	150,000
2025-04-29	0.022	0.022	0.022	0.022	0.014	0
2025-04-28	0.019	0.022	0.019	0.022	0.014	932,363
2025-04-24	0.022	0.022	0.022	0.022	0.014	0
2025-04-23	0.022	0.022	0.022	0.022	0.014	0
2025-04-22	0.022	0.022	0.022	0.022	0.014	0
2025-04-17	0.022	0.022	0.022	0.022	0.014	300,000
2025-04-16	0.019	0.022	0.019	0.022	0.014	302,216
2025-04-15	0.020	0.020	0.020	0.020	0.013	0
2025-04-14	0.020	0.020	0.020	0.020	0.013	0
2025-04-11	0.020	0.020	0.020	0.020	0.013	7,538
2025-04-10	0.019	0.020	0.019	0.020	0.013	541,887
2025-04-09	0.019	0.019	0.019	0.019	0.012	200,000
2025-04-08	0.017	0.017	0.017	0.017	0.011	0
2025-04-07	0.020	0.020	0.017	0.017	0.011	202,234
2025-04-04	0.022	0.022	0.020	0.020	0.013	146,381
2025-04-03	0.022	0.022	0.022	0.022	0.014	494,458
2025-04-02	0.022	0.022	0.022	0.022	0.014	0
2025-04-01	0.022	0.022	0.022	0.022	0.014	849,495
2025-03-31	0.022	0.024	0.022	0.024	0.015	495,826
2025-03-28	0.020	0.027	0.020	0.022	0.014	3,137,414
2025-03-27	0.020	0.020	0.019	0.019	0.012	81,923
2025-03-26	0.020	0.020	0.016	0.020	0.013	3,864,813
2025-03-25	0.020	0.020	0.020	0.020	0.013	0
2025-03-24	0.020	0.020	0.020	0.020	0.013	850,000
2025-03-21	0.022	0.022	0.022	0.022	0.014	50,000
2025-03-20	0.022	0.022	0.022	0.022	0.014	6,000
2025-03-19	0.022	0.022	0.022	0.022	0.014	366,667
2025-03-18	0.022	0.025	0.022	0.025	0.016	227,385
2025-03-17	0.024	0.027	0.024	0.024	0.015	178,190
2025-03-14	0.024	0.024	0.024	0.024	0.015	0
2025-03-13	0.024	0.024	0.024	0.024	0.015	322,962
2025-03-12	0.028	0.028	0.024	0.028	0.018	47,439
2025-03-11	0.030	0.030	0.030	0.030	0.019	0
2025-03-10	0.030	0.030	0.030	0.030	0.019	0
2025-03-07	0.030	0.030	0.030	0.030	0.019	0
2025-03-06	0.030	0.030	0.030	0.030	0.019	0
2025-03-05	0.028	0.030	0.028	0.030	0.019	458,000
2025-03-04	0.028	0.028	0.028	0.028	0.018	50,000
2025-03-03	0.025	0.027	0.025	0.027	0.017	717,722
2025-02-28	0.025	0.025	0.025	0.025	0.016	403,184
2025-02-27	0.025	0.025	0.025	0.025	0.016	553,714
2025-02-26	0.024	0.027	0.024	0.024	0.015	413,853
2025-02-25	0.025	0.027	0.025	0.027	0.017	77,004
2025-02-24	0.025	0.027	0.025	0.027	0.017	667,949

← NewerPage 7 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.