![Recharge Metals Ltd](/common/images/company/ASX_REC.png)
Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0.004 | 14.8148148148 | 0.027 | 0.031 | 0.025 | 73281 | 0.02791915 | DE |
4 | 0 | 0 | 0.031 | 0.036 | 0.025 | 197632 | 0.02953062 | DE |
12 | -0.003 | -8.82352941176 | 0.034 | 0.039 | 0.025 | 107840 | 0.03107485 | DE |
26 | -0.039 | -55.7142857143 | 0.07 | 0.089 | 0.025 | 143369 | 0.04862979 | DE |
52 | -0.239 | -88.5185185185 | 0.27 | 0.3 | 0.025 | 151181 | 0.12916712 | DE |
156 | -0.154 | -83.2432432432 | 0.185 | 0.56 | 0.025 | 378759 | 0.27780077 | DE |
260 | -0.154 | -83.2432432432 | 0.185 | 0.56 | 0.025 | 378759 | 0.27780077 | DE |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1721974500 | 0.031 | 0 | 0.00 | 0.031 | 0.031 | 0.031 | 0 |
1721888100 | 0.031 | 0 | 0.00 | 0.031 | 0.031 | 0.031 | 0 |
1721801700 | 0.031 | 0 | 0.00 | 0.031 | 0.031 | 0.031 | 0 |
1721715300 | 0.031 | 0 | 0.00 | 0.031 | 0.031 | 0.031 | 0 |
1721628900 | 0.031 | 0 | 0.00 | 0.031 | 0.031 | 0.031 | 6851 |
1721369700 | 0.031 | 0.004 | 14.81 | 0.031 | 0.031 | 0.031 | 43666 |
1721283300 | 0.027 | -0.004 | -12.90 | 0.027 | 0.027 | 0.025 | 169326 |
1721196900 | 0.031 | 0.001 | 3.33 | 0.03 | 0.033 | 0.029 | 652402 |
1721110500 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 0 |
1721024100 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 0 |
1720764900 | 0.03 | 0.001 | 3.45 | 0.031 | 0.033 | 0.03 | 257387 |
1720678500 | 0.029 | 0.002 | 7.41 | 0.031 | 0.031 | 0.029 | 40408 |
1720592100 | 0.027 | -0.003 | -10.00 | 0.027 | 0.027 | 0.025 | 80147 |
1720505700 | 0.03 | -0.006 | -16.67 | 0.03 | 0.03 | 0.03 | 2622 |
1720419300 | 0.036 | 0 | 0.00 | 0.036 | 0.036 | 0.036 | 0 |
1720160100 | 0.036 | 0 | 0.00 | 0.036 | 0.036 | 0.036 | 0 |
1720073700 | 0.036 | 0 | 0.00 | 0.036 | 0.036 | 0.036 | 0 |
1719987300 | 0.036 | 0 | 0.00 | 0.036 | 0.036 | 0.036 | 0 |
1719900900 | 0.036 | 0.01 | 38.46 | 0.03 | 0.036 | 0.03 | 234481 |
1719814500 | 0.026 | -0.001 | -3.70 | 0.027 | 0.027 | 0.026 | 229999 |
1719555300 | 0.027 | -0.003 | -10.00 | 0.027 | 0.03 | 0.026 | 504718 |
1719468900 | 0.03 | 0 | 0.00 | 0.031 | 0.031 | 0.03 | 149578 |
1719382500 | 0.03 | 0.001 | 3.45 | 0.027 | 0.03 | 0.027 | 241861 |
1719296100 | 0.029 | -0.003 | -9.38 | 0.028 | 0.029 | 0.028 | 137500 |
1719209700 | 0.032 | 0 | 0.00 | 0.032 | 0.032 | 0.032 | 0 |
1718950500 | 0.032 | 0 | 0.00 | 0.034 | 0.034 | 0.032 | 392401 |
1718864100 | 0.032 | -0.003 | -8.57 | 0.039 | 0.039 | 0.032 | 323202 |
1718777700 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 28114 |
1718691300 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 0 |
1718604900 | 0.035 | -0.001 | -2.78 | 0.035 | 0.035 | 0.035 | 3085 |
1718345700 | 0.036 | 0 | 0.00 | 0.036 | 0.036 | 0.036 | 8439 |
1718259300 | 0.036 | 0 | 0.00 | 0.036 | 0.036 | 0.036 | 59338 |
1718172900 | 0.036 | 0 | 0.00 | 0.036 | 0.036 | 0.036 | 0 |
1718086500 | 0.036 | 0 | 0.00 | 0.036 | 0.036 | 0.036 | 24009 |
1717740900 | 0.036 | 0.001 | 2.86 | 0.036 | 0.036 | 0.036 | 10000 |
1717654500 | 0.035 | -0.001 | -2.78 | 0.036 | 0.036 | 0.035 | 78000 |
1717568100 | 0.036 | -0.002 | -5.26 | 0.036 | 0.036 | 0.036 | 35289 |
1717481700 | 0.038 | 0.002 | 5.56 | 0.038 | 0.038 | 0.038 | 25332 |
1717395300 | 0.036 | -0.003 | -7.69 | 0.036 | 0.036 | 0.036 | 20950 |
1717136100 | 0.039 | 0 | 0.00 | 0.039 | 0.039 | 0.039 | 0 |
1717049700 | 0.039 | 0 | 0.00 | 0.039 | 0.039 | 0.039 | 0 |
1716963300 | 0.039 | 0 | 0.00 | 0.039 | 0.039 | 0.039 | 12877 |
1716876900 | 0.039 | 0 | 0.00 | 0.039 | 0.039 | 0.039 | 12948 |
1716790500 | 0.039 | 0 | 0.00 | 0.039 | 0.039 | 0.039 | 20000 |
1716531300 | 0.039 | 0 | 0.00 | 0.039 | 0.039 | 0.039 | 0 |
1716444900 | 0.039 | 0 | 0.00 | 0.039 | 0.039 | 0.039 | 0 |
1716358500 | 0.039 | 0.003 | 8.33 | 0.037 | 0.039 | 0.037 | 26734 |
1716272100 | 0.036 | -0.001 | -2.70 | 0.036 | 0.036 | 0.036 | 34347 |
1716185700 | 0.037 | 0 | 0.00 | 0.037 | 0.037 | 0.037 | 27 |
1715926500 | 0.037 | 0 | 0.00 | 0.037 | 0.037 | 0.037 | 0 |
1715840100 | 0.037 | 0 | 0.00 | 0.037 | 0.037 | 0.037 | 0 |
1715753700 | 0.037 | 0.001 | 2.78 | 0.037 | 0.037 | 0.037 | 74380 |
1715667300 | 0.036 | 0.002 | 5.88 | 0.035 | 0.036 | 0.035 | 52501 |
1715580900 | 0.034 | 0 | 0.00 | 0.034 | 0.034 | 0.034 | 14641 |
1715321700 | 0.034 | 0.002 | 6.25 | 0.034 | 0.034 | 0.034 | 5000 |
1715235300 | 0.032 | -0.001 | -3.03 | 0.032 | 0.032 | 0.032 | 75730 |
1715148900 | 0.033 | -0.001 | -2.94 | 0.033 | 0.033 | 0.033 | 67074 |
1715062500 | 0.034 | 0 | 0.00 | 0.034 | 0.034 | 0.034 | 6722 |
1714976100 | 0.034 | 0.001 | 3.03 | 0.034 | 0.034 | 0.034 | 151504 |
1714716900 | 0.033 | 0 | 0.00 | 0.033 | 0.033 | 0.033 | 0 |
1714630500 | 0.033 | 0 | 0.00 | 0.033 | 0.033 | 0.033 | 0 |
1714544100 | 0.033 | -0.001 | -2.94 | 0.034 | 0.034 | 0.033 | 57999 |
1714457700 | 0.034 | 0 | 0.00 | 0.034 | 0.034 | 0.034 | 24500 |
1714371300 | 0.034 | 0 | 0.00 | 0.034 | 0.034 | 0.034 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.