Recharge Metals Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-21	0.027	0.030	0.027	0.028	0.018	1,622,277
2025-02-20	0.025	0.025	0.025	0.025	0.016	10,000
2025-02-19	0.027	0.030	0.027	0.030	0.019	285,953
2025-02-18	0.030	0.030	0.030	0.030	0.019	0
2025-02-17	0.030	0.030	0.030	0.030	0.019	0
2025-02-14	0.030	0.030	0.030	0.030	0.019	0
2025-02-13	0.030	0.030	0.030	0.030	0.019	0
2025-02-12	0.028	0.030	0.027	0.030	0.019	158,823
2025-02-11	0.030	0.030	0.030	0.030	0.019	0
2025-02-10	0.030	0.030	0.030	0.030	0.019	0
2025-02-07	0.030	0.030	0.030	0.030	0.019	0
2025-02-06	0.027	0.030	0.027	0.030	0.019	354,819
2025-02-05	0.031	0.031	0.031	0.031	0.020	100,000
2025-02-04	0.028	0.028	0.027	0.027	0.017	1,043,000
2025-02-03	0.028	0.028	0.028	0.028	0.018	788
2025-01-31	0.028	0.028	0.027	0.028	0.018	86,920
2025-01-30	0.028	0.028	0.028	0.028	0.018	117,992
2025-01-29	0.027	0.028	0.025	0.027	0.017	1,165,781
2025-01-28	0.031	0.031	0.028	0.028	0.018	1,660,971
2025-01-24	0.030	0.031	0.028	0.028	0.018	1,135,542
2025-01-23	0.030	0.030	0.030	0.030	0.019	0
2025-01-22	0.031	0.031	0.030	0.030	0.019	253,922
2025-01-21	0.030	0.033	0.028	0.028	0.018	1,448,034
2025-01-20	0.031	0.031	0.031	0.031	0.020	0
2025-01-17	0.031	0.031	0.030	0.031	0.020	193,886
2025-01-16	0.028	0.031	0.028	0.031	0.020	192,140
2025-01-15	0.031	0.031	0.031	0.031	0.020	69,870
2025-01-14	0.028	0.028	0.028	0.028	0.018	0
2025-01-13	0.028	0.028	0.028	0.028	0.018	0
2025-01-10	0.030	0.030	0.028	0.028	0.018	77,850
2025-01-09	0.031	0.031	0.031	0.031	0.020	0
2025-01-08	0.031	0.031	0.031	0.031	0.020	0
2025-01-07	0.027	0.031	0.027	0.031	0.020	625,758
2025-01-06	0.030	0.031	0.030	0.031	0.020	100,104
2025-01-03	0.027	0.031	0.027	0.031	0.020	907,619
2025-01-02	0.028	0.028	0.028	0.028	0.018	0
2024-12-31	0.027	0.028	0.027	0.028	0.018	56,008
2024-12-30	0.028	0.028	0.028	0.028	0.018	125,000
2024-12-27	0.027	0.028	0.027	0.027	0.017	180,504
2024-12-24	0.028	0.028	0.028	0.028	0.018	448,422
2024-12-23	0.030	0.030	0.030	0.030	0.019	0
2024-12-20	0.028	0.031	0.028	0.030	0.019	1,601,366
2024-12-19	0.030	0.031	0.029	0.031	0.020	1,179,944
2024-12-18	0.030	0.031	0.030	0.030	0.019	397,574
2024-12-17	0.031	0.031	0.031	0.031	0.020	0
2024-12-16	0.034	0.038	0.025	0.031	0.020	1,923,886
2024-12-13	0.038	0.038	0.038	0.038	0.024	0
2024-12-12	0.036	0.038	0.034	0.038	0.024	135,399
2024-12-11	0.039	0.039	0.034	0.036	0.023	1,429,844
2024-12-10	0.039	0.039	0.038	0.039	0.025	228,415
2024-12-09	0.039	0.041	0.039	0.041	0.026	545,102
2024-12-06	0.044	0.047	0.039	0.039	0.025	1,507,854
2024-12-05	0.041	0.045	0.041	0.044	0.028	264,954
2024-12-04	0.039	0.041	0.039	0.041	0.026	192,668
2024-12-03	0.041	0.042	0.039	0.039	0.025	719,308
2024-12-02	0.042	0.042	0.041	0.041	0.026	396,517
2024-11-29	0.042	0.047	0.041	0.047	0.030	330,183
2024-11-28	0.042	0.042	0.042	0.042	0.027	23,076
2024-11-27	0.041	0.041	0.041	0.041	0.026	0
2024-11-26	0.041	0.041	0.041	0.041	0.026	2,700

← NewerPage 8 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.