ADVFN Logo
Boards:
    Quotes:
      Boards
      News
      Market Data
      Markets
      Discover
      Subscribe Login/Register Profile Icon
      S&P 500
      5,304.72
      0.70%
      US Tech 100
      18,318.00
      0.95%
      Dow Jones
      39,069.59
      0.01%
      Brent Oil
      81.965
      0.00%
      Bitcoin
      68,261.90
      -1.45%
      Registration Strip Icon for charts Register for streaming realtime charts, analysis tools, and prices.
      Get Started
      1. Home
      2. Investing
      3. Stocks
      4. Australia
      5. ASX
      6. Recharge Metals Ltd (REC)

      7. Recharge Metals Ltd (REC) Historical

      REC Recharge Metals Ltd

      0.039
      0.00 (0.00%)
      May 25 2024 - Closed
      Delayed by 20 minutes

      REC Historical Prices

      Date Close Change Change (%) Open High Low Volume
      May 24 2024 0.039 0.00 0.00% 0.039 0.039 0.039 0.00
      May 23 2024 0.039 0.00 0.00% 0.039 0.039 0.039 0.00
      May 22 2024 0.039 0.003 8.33% 0.037 0.039 0.037 26,734
      May 21 2024 0.036 -0.001 -2.70% 0.036 0.036 0.036 34,347
      May 20 2024 0.037 0.00 0.00% 0.037 0.037 0.037 27
      May 17 2024 0.037 0.00 0.00% 0.037 0.037 0.037 0.00
      May 16 2024 0.037 0.00 0.00% 0.037 0.037 0.037 0.00
      May 15 2024 0.037 0.001 2.78% 0.037 0.037 0.037 74,380
      May 14 2024 0.036 0.002 5.88% 0.035 0.036 0.035 52,501
      May 13 2024 0.034 0.00 0.00% 0.034 0.034 0.034 14,641
      May 10 2024 0.034 0.002 6.25% 0.034 0.034 0.034 5,000
      May 09 2024 0.032 -0.001 -3.03% 0.032 0.032 0.032 75,730
      May 08 2024 0.033 -0.001 -2.94% 0.033 0.033 0.033 67,074
      May 07 2024 0.034 0.00 0.00% 0.034 0.034 0.034 6,722
      May 06 2024 0.034 0.001 3.03% 0.034 0.034 0.034 151,504
      May 03 2024 0.033 0.00 0.00% 0.033 0.033 0.033 0.00
      May 02 2024 0.033 0.00 0.00% 0.033 0.033 0.033 0.00
      May 01 2024 0.033 -0.001 -2.94% 0.034 0.034 0.033 57,999
      Apr 30 2024 0.034 0.00 0.00% 0.034 0.034 0.034 24,500
      Apr 29 2024 0.034 0.00 0.00% 0.034 0.034 0.034 0.00
      Apr 26 2024 0.034 0.00 0.00% 0.034 0.034 0.034 37,500
      Apr 24 2024 0.034 -0.003 -8.11% 0.034 0.034 0.034 25,000
      Apr 23 2024 0.037 -0.003 -7.50% 0.037 0.037 0.037 206,000
      Apr 22 2024 0.04 0.00 0.00% 0.04 0.04 0.04 0.00
      Apr 19 2024 0.04 -0.004 -9.09% 0.041 0.042 0.04 1,163,871
      Apr 18 2024 0.044 0.00 0.00% 0.044 0.044 0.044 69,047
      Apr 17 2024 0.044 0.00 0.00% 0.044 0.044 0.044 8,840
      Apr 16 2024 0.044 -0.001 -2.22% 0.045 0.045 0.044 20,219
      Apr 15 2024 0.045 0.00 0.00% 0.045 0.045 0.045 0.00
      Apr 12 2024 0.045 0.00 0.00% 0.045 0.045 0.045 0.00
      Apr 11 2024 0.045 0.00 0.00% 0.045 0.045 0.045 0.00
      Apr 10 2024 0.045 0.00 0.00% 0.043 0.045 0.043 5,250
      Apr 09 2024 0.045 0.00 0.00% 0.043 0.045 0.043 69,750
      Apr 08 2024 0.045 -0.005 -10.00% 0.041 0.045 0.04 200,101
      Apr 05 2024 0.05 0.00 0.00% 0.05 0.05 0.05 0.00
      Apr 04 2024 0.05 0.00 0.00% 0.05 0.051 0.05 45,000
      Apr 03 2024 0.05 0.00 0.00% 0.05 0.05 0.05 25,000
      Apr 02 2024 0.05 0.00 0.00% 0.05 0.05 0.05 27,760
      Mar 28 2024 0.05 0.002 4.17% 0.05 0.05 0.05 2,000
      Mar 27 2024 0.048 -0.002 -4.00% 0.05 0.05 0.045 329,204
      Mar 26 2024 0.05 -0.001 -1.96% 0.052 0.052 0.05 266,609
      Mar 25 2024 0.051 -0.005 -8.93% 0.056 0.056 0.051 44,017
      Mar 22 2024 0.056 0.005 9.80% 0.051 0.056 0.051 186,724
      Mar 21 2024 0.051 -0.003 -5.56% 0.054 0.054 0.047 761,538
      Mar 20 2024 0.054 -0.003 -5.26% 0.056 0.056 0.054 164,470
      Mar 19 2024 0.057 -0.005 -8.06% 0.056 0.057 0.056 113,208
      Mar 18 2024 0.062 0.001 1.64% 0.062 0.062 0.062 15,000
      Mar 15 2024 0.061 -0.003 -4.69% 0.062 0.062 0.061 1,012,445
      Mar 14 2024 0.064 0.00 0.00% 0.064 0.064 0.064 0.00
      Mar 13 2024 0.064 0.002 3.23% 0.063 0.064 0.061 95,405
      Mar 12 2024 0.062 0.003 5.08% 0.062 0.063 0.062 44,901
      Mar 11 2024 0.059 -0.004 -6.35% 0.065 0.066 0.058 384,081
      Mar 08 2024 0.063 -0.004 -5.97% 0.066 0.07 0.059 1,194,401
      Mar 07 2024 0.067 -0.003 -4.29% 0.069 0.071 0.067 80,383
      Mar 06 2024 0.07 0.00 0.00% 0.07 0.07 0.07 0.00
      Mar 05 2024 0.07 -0.002 -2.78% 0.07 0.071 0.065 139,696
      Mar 04 2024 0.072 0.001 1.41% 0.07 0.077 0.07 222,005
      Mar 01 2024 0.071 0.00 0.00% 0.071 0.071 0.071 0.00
      Feb 29 2024 0.071 0.00 0.00% 0.071 0.071 0.071 0.00
      Feb 28 2024 0.071 0.00 0.00% 0.071 0.071 0.071 0.00
      Feb 27 2024 0.071 -0.005 -6.58% 0.077 0.077 0.071 6,000
      Feb 25 2024 0.076 0.00 0.00% 0.076 0.076 0.076 0.00
      Feb 22 2024 0.076 0.00 0.00% 0.076 0.076 0.076 0.00

      Your Recent History

      ASX
      REC
      Recharge Metals
      Delayed Upgrade Clock