ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Sign Up

Already a member? Sign in

Options Flow

Live Options Flow

Market Data
News
Trading Tools
Markets
Discover

Hot Features

Follow Feed

Connect with traders and investors in our Follow Feed community.

Options Flow

Explore comprehensive options data and use advanced filters with Options Flow.

Monitor

Organize and monitor your stock and asset watchlist with Monitor.
Sign In Premium IconPremium Help Menu
S&P TSX Capped Composite...
35.65
0.48%
US Tech 100
18,318.00
0.95%
S&P 500
5,304.72
0.70%
US Dollar vs CAD
1.36775
0.00%
Bitcoin
68,804.05
0.40%
Registration Strip Icon for default Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
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 24 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 -0.005 -10.00% 0.043 0.045 0.043 69,750
Apr 08 2024 0.05 0.00 0.00% 0.05 0.05 0.05 0.00
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 07 2024 0.063 -0.004 -5.97% 0.066 0.07 0.059 1,194,401
Mar 06 2024 0.067 -0.003 -4.29% 0.069 0.071 0.067 80,383
Mar 05 2024 0.07 0.00 0.00% 0.07 0.07 0.07 0.00
Mar 04 2024 0.07 -0.002 -2.78% 0.07 0.071 0.065 139,696
Mar 03 2024 0.072 0.001 1.41% 0.07 0.077 0.07 222,005
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 0.00 0.00% 0.071 0.071 0.071 0.00
Feb 26 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

Your Recent History

ASX
REC
Recharge Metals
Delayed Upgrade Clock
ADVFN Logo
InvestorsHub

Canada
Company
Business
Popular
Get The App
App Store
Google Play

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

© 2024 ADVFN PLC - All Rights Reserved