Skip to main content
Recharge Resources Ltd. (CSE:RR)
Canada flag Canada · Delayed Price · Currency is CAD
0.180
+0.015 (9.09%)
Feb 21, 2025, 3:37 PM EST

Recharge Resources Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 20250.180.180.110.18-9.09%247,875
Feb 20, 20250.170.170.170.17--8.33%11,501
Feb 19, 20250.180.180.180.18--10,514
Feb 18, 20250.180.180.180.18--1,275
Feb 14, 20250.190.190.180.18--10.00%34,038
Feb 13, 20250.210.210.200.20--4.76%30,000
Feb 12, 20250.210.220.210.21-5.00%17,501
Feb 11, 20250.190.200.180.20-5.26%101,700
Feb 10, 20250.190.200.190.19--2.56%83,642
Feb 7, 20250.220.220.200.20--11.36%78,503
Feb 6, 20250.180.220.180.22-15.79%54,101
Feb 5, 20250.190.200.190.19-5.56%17,275
Feb 4, 20250.200.200.180.18-12.50%221,500
Feb 3, 20250.150.180.140.16-6.67%272,359
Jan 31, 20250.160.160.150.15-7.14%22,286
Jan 30, 20250.140.140.110.14--188,852
Jan 29, 20250.110.140.110.14-27.27%233,250
Jan 28, 20250.110.110.110.11--2,500
Jan 27, 20250.100.110.100.11--140,222
Jan 24, 20250.100.110.100.11-10.00%144,367
Jan 23, 20250.100.100.100.10--500
Jan 22, 20250.090.100.090.10-11.11%59,000
Jan 21, 20250.090.090.090.09--4,750
Jan 20, 20250.090.090.090.09---
Jan 17, 20250.100.100.090.09--18,500
Jan 16, 20250.090.090.090.09--4,500
Jan 15, 20250.090.090.090.09--7,500
Jan 14, 20250.100.100.090.09--10.00%101,687
Jan 13, 20250.100.100.100.10--9.09%9,145
Jan 10, 20250.110.110.110.11-22.22%26,500
Jan 9, 20250.100.110.090.09--18.18%6,475
Jan 8, 20250.110.110.110.11--98,239
Jan 7, 20250.100.110.100.11-15.79%4,575
Jan 6, 20250.100.100.100.10--13.64%7,125
Jan 3, 20250.090.110.090.11-22.22%28,950
Jan 2, 20250.070.090.070.09-50.00%27,656
Dec 31, 20240.080.080.050.06--12,250
Dec 30, 20240.070.070.060.06--40,000
Dec 27, 20240.060.060.060.06--2,212
Dec 24, 20240.060.060.060.06---
Dec 23, 20240.060.060.060.06--14.29%700
Dec 20, 20240.070.070.070.07--1,000
Dec 19, 20240.070.070.070.07---
Dec 18, 20240.070.070.070.07---
Dec 17, 20240.070.070.070.07--32,500
Dec 16, 20240.070.070.070.07-40.00%65,142
Dec 13, 20240.070.070.050.05--28.57%185,675
Dec 12, 20240.070.070.070.07--500
Dec 11, 20240.070.070.070.07---
Dec 10, 20240.070.070.070.07--7,000
Dec 9, 20240.070.080.070.07--6,000
Dec 6, 20240.080.080.070.07--12.50%52,550
Dec 5, 20240.080.080.080.08---
Dec 4, 20240.080.080.080.08--30,500
Dec 3, 20240.080.080.080.08--5.88%6,000
Dec 2, 20240.090.090.090.09---
Nov 29, 20240.090.090.090.09--5.56%1,000
Nov 28, 20240.080.090.080.09--2,515
Nov 27, 20240.100.110.070.09-12.50%171,870
Nov 26, 20240.080.080.080.08---
Nov 25, 20240.090.090.080.08--2,000
Nov 22, 20240.080.080.080.08--14,000
Nov 21, 20240.080.080.080.08--3,331
Nov 20, 20240.090.090.080.08--11.11%20,929
Nov 19, 20240.090.090.090.09-12.50%5,625
Nov 18, 20240.080.080.080.08--11.11%550
Nov 15, 20240.090.090.090.09--93,912
Nov 14, 20240.090.090.090.09---
Nov 13, 20240.090.090.090.09---
Nov 12, 20240.090.090.090.09--2,500
Nov 11, 20240.090.090.090.09--10.00%19,500
Nov 8, 20240.100.100.100.10--50,415
Nov 7, 20240.100.100.100.10---
Nov 6, 20240.100.100.100.10---
Nov 5, 20240.100.100.100.10---
Nov 4, 20240.090.100.090.10-11.11%6,006
Nov 1, 20240.090.090.090.09--18.18%2,250
Oct 31, 20240.110.110.110.11-22.22%23,000
Oct 30, 20240.110.110.090.09--18.18%84,500
Oct 29, 20240.110.110.110.11---
Oct 28, 20240.120.120.110.11--8.33%34,000
Oct 25, 20240.110.120.100.12--27,250
Oct 24, 20240.110.120.110.12-20.00%71,575
Oct 23, 20240.100.100.100.10--9.09%29,020
Oct 22, 20240.110.110.110.11--4,000
Oct 21, 20240.110.110.110.11---
Oct 18, 20240.110.110.110.11---
Oct 17, 20240.110.110.110.11---
Oct 16, 20240.110.110.110.11-10.00%10,250
Oct 15, 20240.110.110.100.10--42,141
Oct 11, 20240.110.110.100.10--15,569
Oct 10, 20240.100.100.100.10--1,062
Oct 9, 20240.110.130.100.10--16.67%56,467
Oct 8, 20240.100.120.100.12--7,000
Oct 7, 20240.120.120.120.12---
Oct 4, 20240.120.120.120.12---
Oct 3, 20240.120.120.120.12-9.09%11,125
Oct 2, 20240.100.110.100.11-10.00%10,425
Oct 1, 20240.100.100.100.10--32,500
Sep 30, 20240.100.100.100.10--9.09%2,000