Boab Metals Limited (ASX:BML)
Australia
· Delayed Price · Currency is AUD 0.405
+0.005 (1.25%)
Apr 29, 2026, 4:10 PM AEST
Boab Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 0.41 | 0.41 | 0.40 | 0.41 | 0.41 | 1.25% | 2,724,123 |
| Apr 28, 2026 | 0.43 | 0.43 | 0.40 | 0.40 | 0.40 | -5.88% | 2,826,218 |
| Apr 27, 2026 | 0.42 | 0.44 | 0.41 | 0.43 | 0.43 | 2.41% | 1,740,058 |
| Apr 24, 2026 | 0.43 | 0.44 | 0.41 | 0.42 | 0.42 | -2.35% | 2,752,619 |
| Apr 23, 2026 | 0.44 | 0.45 | 0.42 | 0.43 | 0.43 | -2.30% | 4,210,317 |
| Apr 22, 2026 | 0.44 | 0.45 | 0.43 | 0.44 | 0.44 | -3.33% | 2,451,422 |
| Apr 21, 2026 | 0.45 | 0.47 | 0.44 | 0.45 | 0.45 | - | 1,598,932 |
| Apr 20, 2026 | 0.43 | 0.47 | 0.42 | 0.45 | 0.45 | 1.12% | 4,720,331 |
| Apr 17, 2026 | 0.46 | 0.47 | 0.44 | 0.45 | 0.45 | -5.32% | 5,067,141 |
| Apr 16, 2026 | 0.47 | 0.48 | 0.46 | 0.47 | 0.47 | 3.30% | 3,577,454 |
| Apr 15, 2026 | 0.46 | 0.47 | 0.45 | 0.46 | 0.46 | 2.25% | 2,507,115 |
| Apr 14, 2026 | 0.42 | 0.45 | 0.42 | 0.45 | 0.45 | 11.25% | 3,507,489 |
| Apr 13, 2026 | 0.40 | 0.40 | 0.39 | 0.40 | 0.40 | -4.76% | 3,180,222 |
| Apr 10, 2026 | 0.43 | 0.43 | 0.41 | 0.42 | 0.42 | - | 3,986,203 |
| Apr 9, 2026 | 0.42 | 0.42 | 0.41 | 0.42 | 0.42 | -5.62% | 5,601,287 |
| Apr 8, 2026 | 0.43 | 0.46 | 0.43 | 0.45 | 0.45 | 11.25% | 6,840,178 |
| Apr 7, 2026 | 0.40 | 0.42 | 0.39 | 0.40 | 0.40 | - | 3,938,543 |
| Apr 2, 2026 | 0.44 | 0.45 | 0.40 | 0.40 | 0.40 | -8.05% | 6,650,325 |
| Apr 1, 2026 | 0.44 | 0.45 | 0.42 | 0.44 | 0.44 | 7.41% | 10,515,710 |
| Mar 31, 2026 | 0.39 | 0.41 | 0.38 | 0.41 | 0.41 | 2.53% | 9,928,154 |
| Mar 30, 2026 | 0.42 | 0.42 | 0.39 | 0.40 | 0.40 | -5.95% | 7,951,336 |
| Mar 27, 2026 | 0.42 | 0.42 | 0.41 | 0.42 | 0.42 | -1.18% | 2,190,237 |
| Mar 26, 2026 | 0.44 | 0.44 | 0.42 | 0.43 | 0.43 | -3.41% | 3,821,766 |
| Mar 25, 2026 | 0.42 | 0.46 | 0.42 | 0.44 | 0.44 | 8.64% | 4,634,088 |
| Mar 24, 2026 | 0.42 | 0.42 | 0.40 | 0.41 | 0.41 | 2.53% | 4,290,807 |
| Mar 23, 2026 | 0.41 | 0.41 | 0.39 | 0.40 | 0.40 | -8.14% | 7,001,786 |
| Mar 20, 2026 | 0.42 | 0.44 | 0.41 | 0.43 | 0.43 | 1.18% | 5,989,140 |
| Mar 19, 2026 | 0.43 | 0.44 | 0.42 | 0.43 | 0.43 | -7.61% | 4,803,823 |
| Mar 18, 2026 | 0.46 | 0.47 | 0.44 | 0.46 | 0.46 | -2.13% | 3,174,190 |
| Mar 17, 2026 | 0.48 | 0.48 | 0.45 | 0.47 | 0.47 | -1.05% | 5,788,946 |
| Mar 16, 2026 | 0.50 | 0.50 | 0.47 | 0.48 | 0.48 | -5.94% | 5,476,303 |
| Mar 13, 2026 | 0.50 | 0.52 | 0.50 | 0.51 | 0.51 | -1.94% | 2,846,745 |
| Mar 12, 2026 | 0.52 | 0.52 | 0.51 | 0.52 | 0.52 | -4.63% | 4,400,676 |
| Mar 11, 2026 | 0.55 | 0.56 | 0.53 | 0.54 | 0.54 | -1.82% | 5,368,632 |
| Mar 10, 2026 | 0.54 | 0.56 | 0.52 | 0.55 | 0.55 | 6.80% | 8,054,302 |
| Mar 9, 2026 | 0.57 | 0.57 | 0.49 | 0.52 | 0.52 | -10.43% | 13,208,580 |
| Mar 6, 2026 | 0.60 | 0.60 | 0.57 | 0.58 | 0.58 | -4.96% | 4,619,941 |
| Mar 5, 2026 | 0.63 | 0.63 | 0.61 | 0.61 | 0.61 | -2.42% | 3,865,497 |
| Mar 4, 2026 | 0.62 | 0.64 | 0.61 | 0.62 | 0.62 | -8.15% | 4,584,898 |
| Mar 3, 2026 | 0.71 | 0.71 | 0.65 | 0.68 | 0.68 | -4.26% | 4,548,219 |
| Mar 2, 2026 | 0.72 | 0.73 | 0.68 | 0.71 | 0.71 | 2.92% | 6,400,939 |
| Feb 27, 2026 | 0.65 | 0.70 | 0.64 | 0.69 | 0.69 | 6.20% | 5,636,289 |
| Feb 26, 2026 | 0.66 | 0.67 | 0.62 | 0.65 | 0.65 | -1.53% | 6,073,896 |
| Feb 25, 2026 | 0.62 | 0.68 | 0.62 | 0.66 | 0.66 | 5.65% | 4,687,118 |
| Feb 24, 2026 | 0.65 | 0.65 | 0.60 | 0.62 | 0.62 | -0.80% | 6,537,413 |
| Feb 23, 2026 | 0.63 | 0.66 | 0.62 | 0.63 | 0.63 | 5.93% | 9,334,992 |
| Feb 20, 2026 | 0.63 | 0.63 | 0.58 | 0.59 | 0.59 | -4.84% | 6,060,546 |
| Feb 19, 2026 | 0.63 | 0.63 | 0.61 | 0.62 | 0.62 | 0.81% | 4,194,327 |
| Feb 18, 2026 | 0.60 | 0.63 | 0.58 | 0.62 | 0.62 | - | 4,895,949 |
| Feb 17, 2026 | 0.63 | 0.63 | 0.60 | 0.62 | 0.62 | -1.60% | 4,340,098 |
| Feb 16, 2026 | 0.66 | 0.66 | 0.61 | 0.63 | 0.63 | -2.34% | 7,795,641 |
| Feb 13, 2026 | 0.66 | 0.68 | 0.64 | 0.64 | 0.64 | -8.57% | 10,280,190 |
| Feb 12, 2026 | 0.63 | 0.71 | 0.63 | 0.70 | 0.70 | 16.67% | 13,561,100 |
| Feb 11, 2026 | 0.57 | 0.62 | 0.55 | 0.60 | 0.60 | 5.26% | 6,484,620 |
| Feb 10, 2026 | 0.55 | 0.58 | 0.54 | 0.57 | 0.57 | 8.57% | 7,892,043 |
| Feb 9, 2026 | 0.50 | 0.54 | 0.48 | 0.53 | 0.53 | 12.90% | 8,180,181 |
| Feb 6, 2026 | 0.50 | 0.51 | 0.46 | 0.47 | 0.47 | -12.26% | 13,231,500 |
| Feb 5, 2026 | 0.60 | 0.61 | 0.53 | 0.53 | 0.53 | -10.92% | 10,670,780 |
| Feb 4, 2026 | 0.56 | 0.60 | 0.55 | 0.60 | 0.60 | 8.18% | 8,955,090 |
| Feb 3, 2026 | 0.48 | 0.56 | 0.48 | 0.55 | 0.55 | 14.58% | 11,438,520 |
| Feb 2, 2026 | 0.51 | 0.54 | 0.46 | 0.48 | 0.48 | -14.29% | 14,112,370 |
| Jan 30, 2026 | 0.63 | 0.63 | 0.55 | 0.56 | 0.56 | -11.81% | 6,026,905 |
| Jan 29, 2026 | 0.66 | 0.67 | 0.60 | 0.64 | 0.64 | -2.31% | 6,852,366 |
| Jan 28, 2026 | 0.61 | 0.66 | 0.60 | 0.65 | 0.65 | 7.44% | 9,351,000 |
| Jan 27, 2026 | 0.59 | 0.61 | 0.57 | 0.61 | 0.61 | 8.04% | 10,440,620 |
| Jan 23, 2026 | 0.51 | 0.58 | 0.50 | 0.56 | 0.56 | 15.46% | 12,640,760 |
| Jan 22, 2026 | 0.51 | 0.51 | 0.48 | 0.49 | 0.49 | -3.96% | 4,185,236 |
| Jan 21, 2026 | 0.53 | 0.53 | 0.50 | 0.51 | 0.51 | -4.72% | 6,909,168 |
| Jan 20, 2026 | 0.55 | 0.55 | 0.51 | 0.53 | 0.53 | -2.75% | 5,071,431 |
| Jan 19, 2026 | 0.55 | 0.56 | 0.53 | 0.55 | 0.55 | 1.87% | 4,773,903 |
| Jan 16, 2026 | 0.56 | 0.56 | 0.52 | 0.54 | 0.54 | 1.90% | 7,047,164 |
| Jan 15, 2026 | 0.59 | 0.61 | 0.53 | 0.53 | 0.53 | -6.25% | 10,832,840 |
| Jan 14, 2026 | 0.51 | 0.57 | 0.51 | 0.56 | 0.56 | 13.13% | 9,488,837 |
| Jan 13, 2026 | 0.50 | 0.52 | 0.48 | 0.50 | 0.50 | 5.32% | 8,259,651 |
| Jan 12, 2026 | 0.46 | 0.50 | 0.46 | 0.47 | 0.47 | 4.44% | 7,413,321 |
| Jan 9, 2026 | 0.47 | 0.48 | 0.45 | 0.45 | 0.45 | -3.23% | 2,926,888 |
| Jan 8, 2026 | 0.48 | 0.50 | 0.47 | 0.47 | 0.47 | -2.11% | 3,709,286 |
| Jan 7, 2026 | 0.50 | 0.50 | 0.48 | 0.48 | 0.48 | -1.04% | 5,927,370 |
| Jan 6, 2026 | 0.49 | 0.51 | 0.47 | 0.48 | 0.48 | -2.04% | 4,351,915 |
| Jan 5, 2026 | 0.49 | 0.50 | 0.46 | 0.49 | 0.49 | 4.26% | 4,454,012 |
| Jan 2, 2026 | 0.46 | 0.48 | 0.46 | 0.47 | 0.47 | 1.08% | 2,724,029 |
| Dec 31, 2025 | 0.49 | 0.49 | 0.46 | 0.47 | 0.47 | -3.12% | 2,315,472 |
| Dec 30, 2025 | 0.46 | 0.48 | 0.44 | 0.48 | 0.48 | -3.03% | 4,445,389 |
| Dec 29, 2025 | 0.48 | 0.56 | 0.47 | 0.50 | 0.50 | 8.79% | 15,221,970 |
| Dec 24, 2025 | 0.48 | 0.49 | 0.45 | 0.46 | 0.46 | -1.09% | 2,449,445 |
| Dec 23, 2025 | 0.44 | 0.48 | 0.44 | 0.46 | 0.46 | 8.24% | 6,131,806 |
| Dec 22, 2025 | 0.41 | 0.43 | 0.40 | 0.43 | 0.43 | 7.59% | 6,129,264 |
| Dec 19, 2025 | 0.39 | 0.41 | 0.39 | 0.40 | 0.40 | - | 5,279,751 |
| Dec 18, 2025 | 0.42 | 0.42 | 0.39 | 0.40 | 0.40 | -2.47% | 5,438,563 |
| Dec 17, 2025 | 0.40 | 0.43 | 0.40 | 0.41 | 0.41 | - | 6,482,790 |
| Dec 16, 2025 | 0.42 | 0.42 | 0.40 | 0.41 | 0.41 | - | 4,182,816 |
| Dec 15, 2025 | 0.40 | 0.41 | 0.39 | 0.41 | 0.41 | -8.99% | 5,629,735 |
| Dec 10, 2025 | 0.41 | 0.45 | 0.41 | 0.45 | 0.45 | 15.58% | 9,350,639 |
| Dec 9, 2025 | 0.40 | 0.40 | 0.38 | 0.39 | 0.39 | -3.75% | 2,254,697 |
| Dec 8, 2025 | 0.43 | 0.43 | 0.39 | 0.40 | 0.40 | -2.44% | 3,262,698 |
| Dec 5, 2025 | 0.41 | 0.43 | 0.40 | 0.41 | 0.41 | -1.20% | 5,642,161 |
| Dec 4, 2025 | 0.46 | 0.46 | 0.41 | 0.42 | 0.42 | -8.79% | 6,462,018 |
| Dec 3, 2025 | 0.49 | 0.49 | 0.44 | 0.46 | 0.46 | -7.14% | 5,400,456 |
| Dec 2, 2025 | 0.51 | 0.52 | 0.47 | 0.49 | 0.49 | -3.92% | 2,631,242 |
| Dec 1, 2025 | 0.51 | 0.54 | 0.49 | 0.51 | 0.51 | 10.87% | 5,180,416 |