Recharge Metals Limited (ASX:REC)
Australia · Delayed Price · Currency is AUD 0.0460
+0.0240 (109.09%)
At close: Feb 20, 2026
Recharge Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 16, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 300,000 |
| Feb 13, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 513,152 |
| Feb 12, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 390,000 |
| Feb 10, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 10.00% | 553,817 |
| Feb 9, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 5.26% | 305,588 |
| Feb 6, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -5.00% | 1,483,142 |
| Feb 4, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 950,781 |
| Feb 3, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -13.04% | 742,222 |
| Feb 2, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -4.17% | 427 |
| Jan 30, 2026 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | - | 305,865 |
| Jan 29, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 9.09% | 1,972,577 |
| Jan 28, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -4.35% | 758,432 |
| Jan 27, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 4.55% | 146,555 |
| Jan 23, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 4.76% | 916,604 |
| Jan 21, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -4.55% | 150,000 |
| Jan 20, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 15.79% | 1,825,696 |
| Jan 19, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -5.00% | 457,819 |
| Jan 16, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 145,875 |
| Jan 15, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -4.76% | 30,000 |
| Jan 14, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 50,000 |
| Jan 13, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 100,000 |
| Jan 12, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 5.00% | 240,000 |
| Jan 9, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 475,000 |
| Jan 6, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -2.44% | 435,764 |
| Jan 5, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 2.50% | 571,278 |
| Jan 2, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 11.11% | 192,000 |
| Dec 31, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 102,913 |
| Dec 30, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 5.88% | 397,086 |
| Dec 29, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 13.33% | 163,270 |
| Dec 24, 2025 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | 7.14% | 136,076 |
| Dec 18, 2025 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | -12.50% | 563,366 |
| Dec 17, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 166,270 |
| Dec 15, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 100,000 |
| Dec 12, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 372,879 |
| Dec 11, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 6.67% | 152,308 |
| Dec 10, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -6.25% | 6,000 |
| Dec 9, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 665,121 |
| Dec 8, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -5.88% | 380,266 |
| Dec 3, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -5.56% | 270,213 |
| Nov 27, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 543,324 |
| Nov 26, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 5.88% | 550,000 |
| Nov 25, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 161,764 |
| Nov 19, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -2.86% | 48,649 |
| Nov 18, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 2.94% | 97,014 |
| Nov 17, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 6.25% | 299,999 |
| Nov 14, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -15.79% | 1,892,797 |
| Nov 13, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -5.00% | 26,315 |
| Nov 10, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 85,744 |
| Nov 5, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -4.76% | 410,437 |
| Nov 4, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 174,761 |