Recharge Metals Limited (ASX:REC)
Australia
· Delayed Price · Currency is AUD 0.0320
-0.0020 (-5.88%)
Apr 29, 2026, 3:30 PM AEST
Recharge Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | - | -5.88% | 788,981 |
| 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 |
| Mar 19, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 3.33% | 671,799 |
| Mar 18, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 572,623 |
| Mar 17, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 3.45% | 653,518 |
| Mar 16, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 880,696 |
| Mar 13, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -12.12% | 463,525 |
| Mar 12, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -5.71% | 1,047,952 |
| Mar 11, 2026 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | -5.41% | 327,777 |
| Mar 10, 2026 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | 19.35% | 301,326 |
| Mar 9, 2026 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -18.42% | 1,408,607 |
| Mar 6, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 2.70% | 442,877 |
| Mar 5, 2026 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 15.62% | 2,416,449 |
| Mar 4, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 1,132,745 |
| Mar 3, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -5.88% | 1,047,758 |
| Mar 2, 2026 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | - | 1,496,037 |
| Feb 27, 2026 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -17.07% | 4,106,934 |
| Feb 26, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -22.64% | 4,299,607 |
| Feb 25, 2026 | 0.05 | 0.06 | 0.05 | 0.05 | 0.03 | 6.00% | 7,997,457 |
| Feb 24, 2026 | 0.05 | 0.06 | 0.05 | 0.05 | 0.03 | -3.85% | 11,613,180 |
| Feb 23, 2026 | 0.05 | 0.06 | 0.05 | 0.05 | 0.03 | 13.04% | 34,304,710 |
| Feb 20, 2026 | 0.03 | 0.05 | 0.03 | 0.05 | 0.03 | 109.09% | 57,718,620 |
| Feb 16, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.01 | - | 300,000 |
| Feb 13, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.01 | - | 513,152 |
| Feb 12, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.01 | - | 390,000 |
| Feb 10, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.01 | 10.00% | 553,817 |
| Feb 9, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.01 | 5.26% | 305,588 |
| Feb 6, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.01 | -5.00% | 1,483,142 |
| Feb 4, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.01 | - | 950,781 |
| Feb 3, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.01 | -13.04% | 742,222 |
| Feb 2, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.01 | -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 | 0.01 | -4.35% | 758,432 |
| Jan 27, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.01 | 4.55% | 146,555 |
| Jan 23, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.01 | 4.76% | 916,604 |
| Jan 21, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.01 | -4.55% | 150,000 |
| Jan 20, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.01 | 15.79% | 1,825,696 |
| Jan 19, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.01 | -5.00% | 457,819 |
| Jan 16, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.01 | - | 145,875 |
| Jan 15, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.01 | -4.76% | 30,000 |
| Jan 14, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.01 | - | 50,000 |
| Jan 13, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.01 | - | 100,000 |
| Jan 12, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.01 | 5.00% | 240,000 |
| Jan 9, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.01 | - | 475,000 |
| Jan 6, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.01 | -2.44% | 435,764 |
| Jan 5, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.01 | 2.50% | 571,278 |
| Jan 2, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.01 | 11.11% | 192,000 |
| Dec 31, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.01 | - | 102,913 |
| Dec 30, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.01 | 5.88% | 397,086 |
| Dec 29, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.01 | 13.33% | 163,270 |
| Dec 24, 2025 | 0.01 | 0.02 | 0.01 | 0.02 | 0.01 | 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 | 0.01 | - | 166,270 |
| Dec 15, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.01 | - | 100,000 |
| Dec 12, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.01 | - | 372,879 |
| Dec 11, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.01 | 6.67% | 152,308 |
| Dec 10, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.01 | -6.25% | 6,000 |
| Dec 9, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.01 | - | 665,121 |
| Dec 8, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.01 | -5.88% | 380,266 |
| Dec 3, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.01 | -5.56% | 270,213 |
| Nov 27, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.01 | - | 543,324 |
| Nov 26, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.01 | 5.88% | 550,000 |
| Nov 25, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.01 | - | 161,764 |
| Nov 19, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.01 | -2.86% | 48,649 |
| Nov 18, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.01 | 2.94% | 97,014 |
| Nov 17, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.01 | 6.25% | 299,999 |
| Nov 14, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.01 | -15.79% | 1,892,797 |
| Nov 13, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.01 | -5.00% | 26,315 |
| Nov 10, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.01 | - | 85,744 |
| Nov 5, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.01 | -4.76% | 410,437 |
| Nov 4, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.01 | - | 174,761 |
| Nov 3, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.01 | -4.55% | 1,235,972 |
| Oct 31, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.01 | -4.35% | 625,000 |
| Oct 30, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.01 | -2.13% | 213,000 |
| Oct 29, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 6.82% | 1,097,937 |