Recharge Metals Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	0.038	0.040	0.037	0.037	0.037	2,629,485
2026-10-16	0.034	0.038	0.034	0.037	0.037	2,512,615
2026-10-15	0.037	0.037	0.033	0.034	0.034	4,908,709
2026-10-14	0.039	0.039	0.039	0.039	0.039	0
2026-10-13	0.039	0.039	0.039	0.039	0.039	0
2026-10-12	0.046	0.050	0.039	0.039	0.039	1,392,395
2026-10-09	0.035	0.045	0.035	0.044	0.044	2,356,413
2026-10-08	0.034	0.036	0.034	0.036	0.036	363,954
2026-10-07	0.034	0.034	0.033	0.034	0.034	1,263,042
2026-10-06	0.035	0.035	0.035	0.035	0.035	436,423
2026-10-05	0.033	0.035	0.032	0.033	0.033	853,408
2026-10-02	0.034	0.034	0.032	0.032	0.032	505,992
2026-10-01	0.035	0.035	0.032	0.032	0.032	195,000
2026-09-30	0.034	0.035	0.034	0.034	0.034	530,259
2026-09-29	0.036	0.036	0.034	0.034	0.034	651,791
2026-09-28	0.037	0.038	0.036	0.036	0.036	1,469,984
2026-09-25	0.035	0.043	0.035	0.037	0.037	4,524,462
2026-09-24	0.034	0.034	0.032	0.034	0.034	538,644
2026-09-23	0.036	0.037	0.034	0.035	0.035	1,102,578
2026-09-22	0.035	0.035	0.035	0.035	0.035	893,179
2026-09-21	0.037	0.038	0.034	0.036	0.036	2,857,975
2026-09-18	0.036	0.041	0.036	0.037	0.037	3,686,452
2026-09-17	0.037	0.038	0.034	0.035	0.035	3,125,771
2026-09-16	0.033	0.038	0.033	0.037	0.037	2,525,132
2026-09-15	0.029	0.032	0.029	0.032	0.032	2,711,958
2026-09-14	0.031	0.031	0.029	0.029	0.029	1,228,177
2026-09-11	0.033	0.035	0.029	0.033	0.033	8,425,957
2026-09-10	0.028	0.035	0.027	0.033	0.033	5,849,983
2026-09-09	0.027	0.028	0.027	0.027	0.027	1,689,451
2026-09-08	0.026	0.029	0.026	0.028	0.028	6,271,467
2026-09-07	0.024	0.026	0.024	0.026	0.026	521,374
2026-09-04	0.025	0.025	0.024	0.024	0.024	1,268,044
2026-09-03	0.023	0.023	0.023	0.023	0.023	350,000
2026-09-02	0.024	0.024	0.023	0.023	0.023	295,515
2026-09-01	0.025	0.026	0.023	0.024	0.024	2,481,030
2026-08-31	0.024	0.025	0.023	0.023	0.023	1,298,884
2026-08-28	0.023	0.024	0.023	0.023	0.023	2,401,263
2026-08-27	0.024	0.024	0.024	0.024	0.024	7,000
2026-08-26	0.023	0.024	0.023	0.024	0.024	2,329,867
2026-08-25	0.023	0.023	0.022	0.023	0.023	1,830,877
2026-08-24	0.023	0.023	0.022	0.022	0.022	2,856,215
2026-08-21	0.024	0.024	0.022	0.023	0.023	2,196,170
2026-08-20	0.022	0.025	0.022	0.025	0.025	5,421,178
2026-08-19	0.020	0.020	0.020	0.020	0.020	1,664,367
2026-08-18	0.020	0.021	0.020	0.020	0.020	1,124,467
2026-08-17	0.019	0.020	0.019	0.020	0.020	668,041
2026-08-14	0.018	0.019	0.018	0.019	0.019	188,358
2026-08-13	0.018	0.018	0.018	0.018	0.018	103,761
2026-08-12	0.018	0.018	0.018	0.018	0.018	195,554
2026-08-11	0.018	0.018	0.018	0.018	0.018	300,000
2026-08-10	0.019	0.019	0.019	0.019	0.019	2,079,631
2026-08-07	0.019	0.019	0.019	0.019	0.019	171,244
2026-08-06	0.019	0.019	0.019	0.019	0.019	107,894
2026-08-05	0.017	0.019	0.017	0.019	0.019	221,275
2026-08-04	0.017	0.017	0.017	0.017	0.017	0
2026-08-03	0.017	0.017	0.017	0.017	0.017	0
2026-07-31	0.017	0.017	0.017	0.017	0.017	0
2026-07-30	0.017	0.017	0.017	0.017	0.017	67,650
2026-07-29	0.017	0.018	0.017	0.017	0.017	1,458,872
2026-07-28	0.018	0.018	0.017	0.017	0.017	420,893

Page 1 of 3 · 130 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.