Recharge Metals Limited (ASX:REC)
Australia · Delayed Price · Currency is AUD 0.0120
-0.0010 (-7.69%)
Aug 13, 2025, 10:00 AM AEST
Recharge Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -7.69% | 116,894 |
| Aug 12, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 18,179 |
| Aug 11, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 282,083 |
| Aug 8, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 2,500 |
| Aug 7, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | - |
| Aug 6, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 59,648 |
| Aug 5, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | - |
| Aug 4, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | - |
| Aug 1, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 8.33% | 1,007,299 |
| Jul 31, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -7.69% | 650,000 |
| Jul 30, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 56,334 |
| Jul 29, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -7.14% | 228,305 |
| Jul 28, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 7.69% | 959,256 |
| Jul 25, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 414,623 |
| Jul 24, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 262,691 |
| Jul 23, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 8.33% | 683,465 |
| Jul 22, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 300,000 |
| Jul 21, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 542,087 |
| Jul 18, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 100,000 |
| Jul 17, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 107,713 |
| Jul 16, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 205,000 |
| Jul 15, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 150,225 |
| Jul 14, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 74,791 |
| Jul 11, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | - |
| Jul 10, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 94,904 |
| Jul 9, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -7.69% | 426,907 |
| Jul 8, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 1,014,449 |
| Jul 7, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | - |
| Jul 4, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | - |
| Jul 3, 2025 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | -13.33% | 664,534 |
| Jul 2, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Jul 1, 2025 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | 15.38% | 143,477 |
| Jun 30, 2025 | 0.01 | 0.02 | 0.01 | 0.01 | 0.01 | -7.14% | 396,042 |
| Jun 27, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 336,440 |
| Jun 26, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 7.69% | 177,953 |
| Jun 25, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -7.14% | 769,000 |
| Jun 24, 2025 | 0.01 | 0.02 | 0.01 | 0.01 | 0.01 | - | 230,462 |
| Jun 23, 2025 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | -6.67% | 470,340 |
| Jun 20, 2025 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | - | 591,000 |
| Jun 19, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 445,387 |
| Jun 18, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -6.25% | 231,667 |
| Jun 17, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -5.88% | 250,000 |
| Jun 16, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 6.25% | 104,126 |
| Jun 13, 2025 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | 6.67% | 630,523 |
| Jun 12, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 693,673 |
| Jun 11, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -11.76% | 520,635 |
| Jun 10, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -10.53% | 1,449,111 |
| Jun 6, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 5.56% | 34,852 |
| Jun 5, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -5.26% | 74,657 |
| Jun 4, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 5.56% | 586,468 |