Recharge Metals Limited (ASX:REC)
Australia · Delayed Price · Currency is AUD 0.0320
0.00 (0.00%)
Oct 2, 2026, 4:10 PM AEST
Recharge Metals Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 505,992 |
| Oct 1, 2026 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -5.88% | 195,000 |
| Sep 30, 2026 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | - | 530,259 |
| Sep 29, 2026 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -5.56% | 651,791 |
| Sep 28, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -2.70% | 1,469,984 |
| Sep 25, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 8.82% | 4,524,462 |
| Sep 24, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -2.86% | 538,644 |
| Sep 23, 2026 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | - | 1,102,578 |
| Sep 22, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -2.78% | 893,179 |
| Sep 21, 2026 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | -2.70% | 2,857,975 |
| Sep 18, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 5.71% | 3,686,452 |
| Sep 17, 2026 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | -5.41% | 3,125,771 |
| Sep 16, 2026 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 15.62% | 2,525,132 |
| Sep 15, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 10.34% | 2,711,958 |
| Sep 14, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -12.12% | 1,228,177 |
| Sep 11, 2026 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | - | 8,425,957 |
| Sep 10, 2026 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | 22.22% | 5,849,983 |
| Sep 9, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.57% | 1,689,451 |
| Sep 8, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 7.69% | 6,271,467 |
| Sep 7, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 8.33% | 521,374 |
| Sep 4, 2026 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | 4.35% | 1,268,044 |
| Sep 3, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 350,000 |
| Sep 2, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -4.17% | 295,515 |
| Sep 1, 2026 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | 4.35% | 2,481,030 |
| Aug 31, 2026 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | - | 1,298,884 |
| Aug 28, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -4.17% | 2,401,263 |
| Aug 27, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 7,000 |
| Aug 26, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 4.35% | 2,329,867 |
| Aug 25, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 4.55% | 1,830,877 |
| Aug 24, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -4.35% | 2,856,215 |
| Aug 21, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -8.00% | 2,196,170 |
| Aug 20, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 25.00% | 5,421,178 |
| Aug 19, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 1,664,367 |
| Aug 18, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 1,124,467 |
| Aug 17, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 5.26% | 668,041 |
| Aug 14, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 5.56% | 188,358 |
| Aug 13, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 103,761 |
| Aug 12, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 195,554 |
| Aug 11, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -5.26% | 300,000 |
| Aug 10, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 2,079,631 |
| Aug 7, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 171,244 |
| Aug 6, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 107,894 |
| Aug 5, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 11.76% | 221,275 |
| Jul 30, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 67,650 |
| Jul 29, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 1,458,872 |
| Jul 28, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -5.56% | 420,893 |
| Jul 27, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -10.00% | 285,485 |
| Jul 24, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 5.26% | 272,456 |
| Jul 23, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 270,000 |
| Jul 22, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 500,000 |