Boadicea Resources Ltd (BOA.AX)

ASX - ASX Delayed Price. Currency in AUD

Add to watchlist

0.0260

0.0000

(0.00%)

At close: 04:10PM AEST

Time Period:

May 06, 2023 - May 06, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 03, 2024	0.0260	0.0260	0.0260	0.0260	0.0260	-
May 02, 2024	0.0260	0.0260	0.0260	0.0260	0.0260	38,461
May 01, 2024	0.0280	0.0280	0.0280	0.0280	0.0280	79,074
Apr 30, 2024	0.0280	0.0280	0.0280	0.0280	0.0280	-
Apr 29, 2024	0.0290	0.0290	0.0280	0.0280	0.0280	231,895
Apr 26, 2024	0.0280	0.0280	0.0280	0.0280	0.0280	-
Apr 24, 2024	0.0290	0.0290	0.0280	0.0280	0.0280	226,899
Apr 23, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	200,000
Apr 22, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	45,600
Apr 19, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	300,000
Apr 18, 2024	0.0310	0.0310	0.0300	0.0300	0.0300	220,513
Apr 17, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Apr 16, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Apr 15, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Apr 12, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Apr 11, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Apr 10, 2024	0.0320	0.0320	0.0300	0.0300	0.0300	517,248
Apr 09, 2024	0.0300	0.0340	0.0300	0.0340	0.0340	1,067,622
Apr 08, 2024	0.0270	0.0290	0.0270	0.0290	0.0290	1,658,040
Apr 05, 2024	0.0250	0.0270	0.0250	0.0270	0.0270	63,116
Apr 04, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	111,904
Apr 03, 2024	0.0230	0.0230	0.0230	0.0230	0.0230	-
Apr 02, 2024	0.0240	0.0240	0.0230	0.0230	0.0230	22,101
Mar 28, 2024	0.0220	0.0220	0.0220	0.0220	0.0220	-
Mar 27, 2024	0.0220	0.0220	0.0220	0.0220	0.0220	30,000
Mar 26, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	400,949
Mar 25, 2024	0.0230	0.0230	0.0230	0.0230	0.0230	-
Mar 22, 2024	0.0240	0.0240	0.0230	0.0230	0.0230	55,032
Mar 21, 2024	0.0240	0.0240	0.0240	0.0240	0.0240	2,500
Mar 20, 2024	0.0230	0.0230	0.0230	0.0230	0.0230	138,888
Mar 19, 2024	0.0240	0.0240	0.0240	0.0240	0.0240	14,727
Mar 18, 2024	0.0250	0.0250	0.0240	0.0240	0.0240	135,000
Mar 15, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	15,000
Mar 14, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	200,000
Mar 13, 2024	0.0260	0.0260	0.0260	0.0260	0.0260	127,816
Mar 12, 2024	0.0260	0.0260	0.0260	0.0260	0.0260	60,000
Mar 11, 2024	0.0260	0.0260	0.0260	0.0260	0.0260	-
Mar 08, 2024	0.0260	0.0260	0.0260	0.0260	0.0260	-
Mar 07, 2024	0.0260	0.0260	0.0260	0.0260	0.0260	214,084
Mar 06, 2024	0.0230	0.0280	0.0230	0.0280	0.0280	316,347
Mar 05, 2024	0.0230	0.0240	0.0230	0.0230	0.0230	349,994
Mar 04, 2024	0.0240	0.0240	0.0240	0.0240	0.0240	-
Mar 01, 2024	0.0240	0.0240	0.0240	0.0240	0.0240	-
Feb 29, 2024	0.0240	0.0240	0.0240	0.0240	0.0240	-
Feb 28, 2024	0.0240	0.0240	0.0240	0.0240	0.0240	-
Feb 27, 2024	0.0240	0.0240	0.0240	0.0240	0.0240	-
Feb 26, 2024	0.0240	0.0240	0.0240	0.0240	0.0240	95,834
Feb 23, 2024	0.0250	0.0250	0.0240	0.0240	0.0240	552,543
Feb 22, 2024	0.0270	0.0270	0.0270	0.0270	0.0270	-
Feb 21, 2024	0.0260	0.0270	0.0260	0.0270	0.0270	327,555
Feb 20, 2024	0.0270	0.0270	0.0270	0.0270	0.0270	-
Feb 19, 2024	0.0270	0.0270	0.0270	0.0270	0.0270	-
Feb 16, 2024	0.0270	0.0270	0.0270	0.0270	0.0270	18,400
Feb 15, 2024	0.0280	0.0280	0.0280	0.0280	0.0280	97,755
Feb 14, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Feb 13, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	162,096
Feb 12, 2024	0.0260	0.0260	0.0240	0.0250	0.0250	1,119,539
Feb 09, 2024	0.0280	0.0280	0.0280	0.0280	0.0280	152,245
Feb 08, 2024	0.0290	0.0290	0.0290	0.0290	0.0290	-
Feb 07, 2024	0.0260	0.0290	0.0260	0.0290	0.0290	43,724
Feb 06, 2024	0.0290	0.0290	0.0280	0.0280	0.0280	56,768
Feb 05, 2024	0.0290	0.0290	0.0290	0.0290	0.0290	-
Feb 02, 2024	0.0290	0.0290	0.0290	0.0290	0.0290	71,516
Feb 01, 2024	0.0290	0.0290	0.0290	0.0290	0.0290	11,855
Jan 31, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	201,933
Jan 30, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	10,000
Jan 29, 2024	0.0300	0.0300	0.0290	0.0290	0.0290	53,233
Jan 25, 2024	0.0300	0.0310	0.0300	0.0310	0.0310	152,065
Jan 24, 2024	0.0310	0.0310	0.0310	0.0310	0.0310	-
Jan 23, 2024	0.0320	0.0320	0.0310	0.0310	0.0310	124,007
Jan 22, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Jan 19, 2024	0.0330	0.0350	0.0330	0.0350	0.0350	266,182
Jan 18, 2024	0.0310	0.0330	0.0310	0.0330	0.0330	385,283
Jan 17, 2024	0.0300	0.0310	0.0300	0.0310	0.0310	368,916
Jan 16, 2024	0.0330	0.0340	0.0300	0.0300	0.0300	115,159
Jan 15, 2024	0.0330	0.0330	0.0330	0.0330	0.0330	-
Jan 12, 2024	0.0330	0.0330	0.0330	0.0330	0.0330	74,894
Jan 11, 2024	0.0320	0.0330	0.0320	0.0330	0.0330	103,000
Jan 10, 2024	0.0315	0.0315	0.0300	0.0300	0.0300	18,055
Jan 09, 2024	0.0320	0.0330	0.0300	0.0330	0.0330	319,874
Jan 08, 2024	0.0340	0.0340	0.0340	0.0340	0.0340	1,500
Jan 05, 2024	0.0340	0.0340	0.0340	0.0340	0.0340	-
Jan 04, 2024	0.0340	0.0340	0.0340	0.0340	0.0340	32,588
Jan 03, 2024	0.0330	0.0330	0.0330	0.0330	0.0330	18,939
Jan 02, 2024	0.0360	0.0360	0.0360	0.0360	0.0360	-
Dec 29, 2023	0.0340	0.0360	0.0340	0.0360	0.0360	19,537
Dec 28, 2023	0.0350	0.0350	0.0350	0.0350	0.0350	-
Dec 27, 2023	0.0350	0.0350	0.0350	0.0350	0.0350	-
Dec 22, 2023	0.0350	0.0350	0.0350	0.0350	0.0350	-
Dec 21, 2023	0.0350	0.0350	0.0350	0.0350	0.0350	150,000
Dec 20, 2023	0.0340	0.0340	0.0340	0.0340	0.0340	-
Dec 19, 2023	0.0340	0.0340	0.0340	0.0340	0.0340	16,363
Dec 18, 2023	0.0340	0.0340	0.0340	0.0340	0.0340	10,000
Dec 15, 2023	0.0340	0.0340	0.0340	0.0340	0.0340	84,444
Dec 14, 2023	0.0340	0.0340	0.0340	0.0340	0.0340	14,925
Dec 13, 2023	0.0340	0.0340	0.0340	0.0340	0.0340	10,000
Dec 12, 2023	0.0360	0.0360	0.0350	0.0350	0.0350	120,000
Dec 11, 2023	0.0360	0.0360	0.0360	0.0360	0.0360	8,643
Dec 08, 2023	0.0370	0.0370	0.0370	0.0370	0.0370	62,513
Dec 07, 2023	0.0350	0.0360	0.0320	0.0360	0.0360	1,040,635
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,947.41+124.21(+0.57%)

S&P 5005,127.79+63.59(+1.26%)

DOW38,675.68+449.98(+1.18%)

CAD/USD0.7312-0.0002(-0.02%)

CRUDE OIL77.99-0.12(-0.15%)

Bitcoin CAD87,136.59-208.90(-0.24%)

Boadicea Resources Ltd (BOA.AX)

S&P/TSX
21,947.41
+124.21(+0.57%)

S&P 500
5,127.79
+63.59(+1.26%)

DOW
38,675.68
+449.98(+1.18%)

CAD/USD
0.7312
-0.0002(-0.02%)

CRUDE OIL
77.99
-0.12(-0.15%)

Bitcoin CAD
87,136.59
-208.90(-0.24%)