Recharge Metals Limited (REC.XA)
Cboe AU - Cboe AU Real-time price. Currency in AUD
Add to watchlist
At close: 02:36PM AEST
Time period:
20 Apr 2023 - 20 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 19 Apr 2024 | 0.0410 | 0.0410 | 0.0390 | 0.0400 | 0.0400 | 196,463 |
| 18 Apr 2024 | - | - | - | - | - | - |
| 17 Apr 2024 | - | - | - | - | - | - |
| 16 Apr 2024 | - | - | - | - | - | - |
| 15 Apr 2024 | - | - | - | - | - | - |
| 12 Apr 2024 | - | - | - | - | - | - |
| 11 Apr 2024 | - | - | - | - | - | - |
| 10 Apr 2024 | - | - | - | - | - | - |
| 09 Apr 2024 | - | - | - | - | - | - |
| 08 Apr 2024 | 0.0410 | 0.0440 | 0.0410 | 0.0440 | 0.0440 | 46,884 |
| 05 Apr 2024 | - | - | - | - | - | - |
| 04 Apr 2024 | - | - | - | - | - | - |
| 03 Apr 2024 | - | - | - | - | - | - |
| 02 Apr 2024 | - | - | - | - | - | - |
| 28 Mar 2024 | - | - | - | - | - | - |
| 27 Mar 2024 | 0.0480 | 0.0480 | 0.0420 | 0.0430 | 0.0430 | 180,194 |
| 26 Mar 2024 | 0.0510 | 0.0510 | 0.0500 | 0.0500 | 0.0500 | 33,391 |
| 25 Mar 2024 | - | - | - | - | - | - |
| 22 Mar 2024 | - | - | - | - | - | - |
| 21 Mar 2024 | 0.0500 | 0.0510 | 0.0500 | 0.0510 | 0.0510 | 72,503 |
| 20 Mar 2024 | 0.0560 | 0.0560 | 0.0540 | 0.0540 | 0.0540 | 74,102 |
| 19 Mar 2024 | 0.0570 | 0.0570 | 0.0570 | 0.0570 | 0.0570 | 13,875 |
| 18 Mar 2024 | - | - | - | - | - | - |
| 15 Mar 2024 | 0.0630 | 0.0630 | 0.0620 | 0.0620 | 0.0620 | 30,160 |
| 14 Mar 2024 | - | - | - | - | - | - |
| 13 Mar 2024 | - | - | - | - | - | - |
| 12 Mar 2024 | - | - | - | - | - | - |
| 11 Mar 2024 | 0.0670 | 0.0670 | 0.0580 | 0.0590 | 0.0590 | 35,992 |
| 08 Mar 2024 | 0.0620 | 0.0670 | 0.0580 | 0.0630 | 0.0630 | 215,833 |
| 07 Mar 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 6,068 |
| 06 Mar 2024 | - | - | - | - | - | - |
| 05 Mar 2024 | - | - | - | - | - | - |
| 04 Mar 2024 | 0.0720 | 0.0720 | 0.0720 | 0.0720 | 0.0720 | 4,782 |
| 01 Mar 2024 | - | - | - | - | - | - |
| 29 Feb 2024 | - | - | - | - | - | - |
| 28 Feb 2024 | - | - | - | - | - | - |
| 27 Feb 2024 | 0.0720 | 0.0720 | 0.0720 | 0.0720 | 0.0720 | 10,000 |
| 26 Feb 2024 | - | - | - | - | - | - |
| 23 Feb 2024 | - | - | - | - | - | - |
| 22 Feb 2024 | - | - | - | - | - | - |
| 21 Feb 2024 | - | - | - | - | - | - |
| 20 Feb 2024 | - | - | - | - | - | - |
| 19 Feb 2024 | - | - | - | - | - | - |
| 16 Feb 2024 | - | - | - | - | - | - |
| 15 Feb 2024 | 0.0710 | 0.0710 | 0.0710 | 0.0710 | 0.0710 | 1,000 |
| 14 Feb 2024 | 0.0640 | 0.0660 | 0.0640 | 0.0660 | 0.0660 | 34,471 |
| 13 Feb 2024 | - | - | - | - | - | - |
| 12 Feb 2024 | 0.0640 | 0.0640 | 0.0640 | 0.0640 | 0.0640 | 22,567 |
| 09 Feb 2024 | - | - | - | - | - | - |
| 08 Feb 2024 | - | - | - | - | - | - |
| 07 Feb 2024 | - | - | - | - | - | - |
| 06 Feb 2024 | 0.0660 | 0.0660 | 0.0660 | 0.0660 | 0.0660 | 1,171 |
| 05 Feb 2024 | - | - | - | - | - | - |
| 02 Feb 2024 | - | - | - | - | - | - |
| 01 Feb 2024 | - | - | - | - | - | - |
| 31 Jan 2024 | - | - | - | - | - | - |
| 30 Jan 2024 | - | - | - | - | - | - |
| 29 Jan 2024 | - | - | - | - | - | - |
| 25 Jan 2024 | 0.0790 | 0.0800 | 0.0790 | 0.0800 | 0.0800 | 25,816 |
| 24 Jan 2024 | - | - | - | - | - | - |
| 23 Jan 2024 | 0.0730 | 0.0730 | 0.0700 | 0.0700 | 0.0700 | 28,153 |
| 22 Jan 2024 | - | - | - | - | - | - |
| 19 Jan 2024 | - | - | - | - | - | - |
| 18 Jan 2024 | - | - | - | - | - | - |
| 17 Jan 2024 | - | - | - | - | - | - |
| 16 Jan 2024 | - | - | - | - | - | - |
| 15 Jan 2024 | - | - | - | - | - | - |
| 12 Jan 2024 | - | - | - | - | - | - |
| 11 Jan 2024 | - | - | - | - | - | - |
| 10 Jan 2024 | 0.0910 | 0.0910 | 0.0910 | 0.0910 | 0.0910 | 15,800 |
| 09 Jan 2024 | 0.0920 | 0.0920 | 0.0920 | 0.0920 | 0.0920 | 2,141 |
| 08 Jan 2024 | 0.0990 | 0.0990 | 0.0990 | 0.0990 | 0.0990 | 9,999 |
| 05 Jan 2024 | 0.1050 | 0.1050 | 0.1050 | 0.1050 | 0.1050 | 953 |
| 04 Jan 2024 | - | - | - | - | - | - |
| 03 Jan 2024 | 0.1050 | 0.1050 | 0.1050 | 0.1050 | 0.1050 | 12,000 |
| 02 Jan 2024 | - | - | - | - | - | - |
| 29 Dec 2023 | 0.0940 | 0.0940 | 0.0940 | 0.0940 | 0.0940 | 5,400 |
| 28 Dec 2023 | - | - | - | - | - | - |
| 27 Dec 2023 | 0.0910 | 0.0910 | 0.0910 | 0.0910 | 0.0910 | 15,000 |
| 22 Dec 2023 | 0.1000 | 0.1100 | 0.1000 | 0.1100 | 0.1100 | 17,016 |
| 21 Dec 2023 | - | - | - | - | - | - |
| 20 Dec 2023 | - | - | - | - | - | - |
| 19 Dec 2023 | - | - | - | - | - | - |
| 18 Dec 2023 | - | - | - | - | - | - |
| 15 Dec 2023 | - | - | - | - | - | - |
| 14 Dec 2023 | - | - | - | - | - | - |
| 13 Dec 2023 | - | - | - | - | - | - |
| 12 Dec 2023 | - | - | - | - | - | - |
| 11 Dec 2023 | - | - | - | - | - | - |
| 08 Dec 2023 | - | - | - | - | - | - |
| 07 Dec 2023 | - | - | - | - | - | - |
| 06 Dec 2023 | 0.0940 | 0.1100 | 0.0940 | 0.1100 | 0.1100 | 41,806 |
| 05 Dec 2023 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 15,000 |
| 04 Dec 2023 | - | - | - | - | - | - |
| 01 Dec 2023 | - | - | - | - | - | - |
| 30 Nov 2023 | - | - | - | - | - | - |
| 29 Nov 2023 | 0.1100 | 0.1100 | 0.1100 | 0.1100 | 0.1100 | 3,750 |
| 28 Nov 2023 | - | - | - | - | - | - |
| 27 Nov 2023 | 0.1100 | 0.1100 | 0.1100 | 0.1100 | 0.1100 | 3,750 |
| 24 Nov 2023 | 0.1100 | 0.1100 | 0.1100 | 0.1100 | 0.1100 | 30,975 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.