Recharge Metals Limited (ASX:REC)
Australia · Delayed Price · Currency is AUD 0.0230
-0.0020 (-8.00%)
Jun 3, 2026, 3:43 PM AEST
Recharge Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -8.00% | 355,000 |
| Jun 2, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 2.04% | 149,212 |
| Jun 1, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 2.08% | 635,000 |
| May 29, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 94,548 |
| May 28, 2026 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -4.00% | 1,600,896 |
| May 27, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.85% | 3,292,976 |
| May 26, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 262,241 |
| May 25, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.70% | 2,887,576 |
| May 22, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.57% | 1,766,410 |
| May 21, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 3.70% | 15,000 |
| May 20, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 3.85% | 1,557,434 |
| May 19, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -7.14% | 2,369,066 |
| May 18, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 1,904,912 |
| May 15, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 3.70% | 1,812,288 |
| May 14, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 3.85% | 253,199 |
| May 13, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.70% | 2,504,598 |
| May 12, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -6.90% | 1,528,758 |
| May 11, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 1,825,631 |
| May 8, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 657,148 |
| May 7, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 7.41% | 1,379,338 |
| May 6, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 2,238,190 |
| May 5, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 3,134,672 |
| May 4, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.57% | 2,071,189 |
| May 1, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -6.67% | 1,904,015 |
| Apr 30, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -6.25% | 2,330,374 |
| Apr 29, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -5.88% | 1,338,068 |
| Apr 28, 2026 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | - | 1,300,139 |
| Apr 27, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 6.25% | 1,256,876 |
| Apr 24, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 6.67% | 2,196,131 |
| Apr 23, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 3.45% | 1,514,079 |
| Apr 22, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -9.37% | 3,460,300 |
| Apr 21, 2026 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | 14.29% | 4,328,856 |
| Apr 20, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 16.67% | 3,507,918 |
| Apr 17, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 1,341,000 |
| Apr 16, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 4.35% | 1,286,336 |
| Apr 15, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -8.00% | 4,870,630 |
| Apr 14, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 2,104,201 |
| Apr 13, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 2,601,708 |
| Apr 10, 2026 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | - | 1,297,196 |
| Apr 9, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 2,209,298 |
| Apr 8, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -16.67% | 4,731,858 |
| Apr 7, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.23% | 749,591 |
| Apr 1, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 123,724 |
| Mar 31, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 6.90% | 505,678 |
| Mar 30, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 7.41% | 296,433 |
| Mar 27, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -6.90% | 91,505 |
| Mar 26, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 3.57% | 41,253 |
| Mar 24, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 12.00% | 611,167 |
| Mar 23, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -19.35% | 1,329,241 |
| Mar 20, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 1,080,275 |