Recharge Metals Ltd Historical Data - REC | ADVFN

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
Australia
ASX
Recharge Metals Ltd (REC)
Recharge Metals Ltd (REC) Historical

Recharge Metals Ltd (REC)

0.028

0.00

(0.00%)

Closed November 05 12:00AM

Delayed by 20 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.012	-30	0.04	0.04	0.028	852985	0.03200534	DE
4	-0.006	-17.6470588235	0.034	0.043	0.028	399770	0.03364515	DE
12	0	0	0.028	0.043	0.024	281048	0.03031044	DE
26	-0.006	-17.6470588235	0.034	0.043	0.024	185706	0.030459	DE
52	-0.097	-77.6	0.125	0.14	0.024	158639	0.05001054	DE
156	-0.137	-83.0303030303	0.165	0.56	0.024	371404	0.26890028	DE
260	-0.157	-84.8648648649	0.185	0.56	0.024	371501	0.26647135	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1730697300	0.028	-0.001	-3.45	0.03	0.03	0.026	176243
1730438100	0.029	-0.001	-3.33	0.029	0.029	0.029	103568
1730351700	0.03	0	0.00	0.03	0.03	0.03	206552
1730265300	0.03	-0.003	-9.09	0.032	0.032	0.03	786600
1730178900	0.033	-0.01	-23.26	0.04	0.04	0.03	2315218
1730092500	0.0429999	0	0.00	0.0429999	0.0429999	0.0429999	0
1729833300	0.0429999	0	0.00	0.0429999	0.0429999	0.0429999	0
1729746900	0.0429999	0	0.00	0.0429999	0.0429999	0.0429999	50000
1729660500	0.0429999	0	0.00	0.0429999	0.0429999	0.0429999	0
1729574100	0.0429999	0.0019999	4.88	0.04	0.0429999	0.04	100884
1729487700	0.041	0.003	7.89	0.038	0.0429999	0.038	354421
1729228500	0.038	0.001	2.70	0.038	0.04	0.038	198985
1729142100	0.037	0.002	5.71	0.036	0.037	0.036	189571
1729055700	0.035	0.001	2.94	0.036	0.036	0.035	41670
1728969300	0.034	0	0.00	0.034	0.034	0.034	0
1728882900	0.034	0	0.00	0.034	0.034	0.034	0
1728623700	0.034	0	0.00	0.034	0.034	0.034	0
1728537300	0.034	0	0.00	0.034	0.034	0.034	0
1728450900	0.034	0	0.00	0.034	0.034	0.034	0
1728364500	0.034	0	0.00	0.034	0.034	0.034	50000
1728281700	0.034	0	0.00	0.034	0.034	0.034	0
1728022500	0.034	0.001	3.03	0.035	0.036	0.034	135641
1727936100	0.033	0.001	3.13	0.033	0.033	0.033	265006
1727849700	0.032	-0.002	-5.88	0.0305	0.035	0.0305	237025
1727763300	0.034	0.006	21.43	0.028	0.035	0.028	467393
1727676900	0.028	0.004	16.67	0.025	0.028	0.025	629732
1727417700	0.024	0	0.00	0.024	0.024	0.024	0
1727331300	0.024	0	0.00	0.024	0.024	0.024	0
1727244900	0.024	-0.001	-4.00	0.024	0.024	0.024	83000
1727158500	0.025	0	0.00	0.025	0.025	0.025	0
1727072100	0.025	0	0.00	0.025	0.025	0.025	0
1726812900	0.025	0.001	4.17	0.025	0.025	0.025	160000
1726726500	0.024	0	0.00	0.024	0.024	0.024	0
1726640100	0.024	-0.001	-4.00	0.024	0.024	0.024	13335
1726553700	0.025	-0.002	-7.41	0.025	0.025	0.025	441203
1726467300	0.027	0.002	8.00	0.027	0.027	0.027	137037
1726208100	0.025	-0.003	-10.71	0.028	0.028	0.025	813391
1726121700	0.028	0.001	3.70	0.028	0.028	0.028	421342
1726035300	0.027	0	0.00	0.028	0.028	0.027	483545
1725948900	0.027	-0.001	-3.57	0.027	0.027	0.027	46493
1725862500	0.028	-0.002	-6.67	0.029	0.029	0.028	63885
1725603300	0.03	0.001	3.45	0.029	0.03	0.029	137977
1725516900	0.029	-0.001	-3.33	0.029	0.029	0.029	68964
1725430500	0.03	0	0.00	0.03	0.03	0.03	50000
1725344100	0.03	0.001	3.45	0.03	0.03	0.03	15000
1725257700	0.029	0.004	16.00	0.025	0.03	0.025	324153
1724998500	0.025	0	0.00	0.025	0.025	0.025	611921
1724912100	0.025	-0.004	-13.79	0.025	0.025	0.025	289960
1724825700	0.029	0	0.00	0.029	0.029	0.029	0
1724739300	0.029	0	0.00	0.029	0.029	0.029	0
1724652900	0.029	-0.004	-12.12	0.035	0.035	0.029	211653
1724393700	0.033	0.004	13.79	0.03	0.037	0.03	389106
1724307300	0.029	0.001	3.57	0.028	0.029	0.028	11200
1724220900	0.028	0	0.00	0.028	0.028	0.028	0
1724134500	0.028	-0.001	-3.45	0.029	0.029	0.028	105072
1724048100	0.029	-0.002	-6.45	0.029	0.029	0.029	172410
1723788900	0.031	0	0.00	0.031	0.031	0.031	0
1723702500	0.031	0	0.00	0.031	0.031	0.031	0
1723616100	0.031	0	0.00	0.031	0.031	0.031	0
1723529700	0.031	0.003	10.71	0.029	0.031	0.029	40000
1723443300	0.028	0.002	7.69	0.028	0.028	0.028	19000
1723184100	0.026	0	0.00	0.026	0.026	0.026	25000
1723097700	0.026	0	0.00	0.026	0.026	0.026	529
1723011300	0.026	0	0.00	0.026	0.027	0.026	146940
1722924900	0.026	-0.001	-3.70	0.026	0.026	0.026	20000
1722838500	0.027	-0.004	-12.90	0.027	0.027	0.027	37037
1722812400	0.031	0	0.00	0.031	0.031	0.031	0

Recharge Metals

Pintec Technology

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

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