Pacific Booker Minerals Inc. (PBMLF)

Pacific Booker Minerals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 17, 2025	0.52	0.52	0.52	0.52	0.52	17.45%	600
Jan 16, 2025	0.44	0.44	0.44	0.44	0.44	-	-
Jan 15, 2025	0.44	0.44	0.44	0.44	0.44	-11.44%	1,000
Jan 14, 2025	0.50	0.50	0.50	0.50	0.50	-	-
Jan 13, 2025	0.50	0.50	0.50	0.50	0.50	-	-
Jan 10, 2025	0.50	0.50	0.50	0.50	0.50	-	-
Jan 8, 2025	0.50	0.50	0.50	0.50	0.50	-	-
Jan 7, 2025	0.50	0.50	0.50	0.50	0.50	-	-
Jan 6, 2025	0.54	0.54	0.50	0.50	0.50	-4.04%	4,225
Jan 3, 2025	0.52	0.52	0.52	0.52	0.52	6.12%	950
Jan 2, 2025	1.04	1.04	0.49	0.49	0.49	35.24%	7,800
Dec 31, 2024	0.41	0.41	0.36	0.36	0.36	-10.00%	4,303
Dec 30, 2024	0.40	0.40	0.40	0.40	0.40	-21.36%	200
Dec 27, 2024	0.51	0.51	0.51	0.51	0.51	-	-
Dec 26, 2024	0.51	0.51	0.51	0.51	0.51	-	-
Dec 24, 2024	0.51	0.51	0.51	0.51	0.51	-	-
Dec 23, 2024	0.51	0.51	0.51	0.51	0.51	-	-
Dec 20, 2024	0.51	0.51	0.51	0.51	0.51	-	-
Dec 19, 2024	0.53	0.53	0.51	0.51	0.51	-14.33%	1,500
Dec 18, 2024	0.60	0.60	0.60	0.60	0.60	-	-
Dec 17, 2024	0.60	0.60	0.60	0.60	0.60	4.17%	5,000
Dec 16, 2024	0.58	0.58	0.58	0.58	0.58	-	-
Dec 13, 2024	0.58	0.58	0.58	0.58	0.58	-24.38%	1,037
Dec 12, 2024	0.76	0.76	0.76	0.76	0.76	-	-
Dec 11, 2024	0.89	0.89	0.57	0.76	0.76	25.40%	21,706
Dec 10, 2024	0.61	0.61	0.61	0.61	0.61	-	37
Dec 9, 2024	0.61	0.61	0.61	0.61	0.61	-	-
Dec 6, 2024	0.61	0.61	0.61	0.61	0.61	-	-
Dec 5, 2024	0.61	0.61	0.61	0.61	0.61	-	2,418
Dec 4, 2024	0.61	0.61	0.61	0.61	0.61	-	-
Dec 3, 2024	0.61	0.61	0.61	0.61	0.61	-6.27%	2,500
Dec 2, 2024	0.76	0.76	0.65	0.65	0.65	-22.10%	1,500
Nov 27, 2024	0.83	0.83	0.83	0.83	0.83	-	-
Nov 26, 2024	0.83	0.83	0.83	0.83	0.83	-	-
Nov 25, 2024	0.83	0.83	0.83	0.83	0.83	-	-
Nov 22, 2024	0.83	0.83	0.83	0.83	0.83	-	50
Nov 21, 2024	0.83	0.83	0.83	0.83	0.83	-	1,100
Nov 20, 2024	0.83	0.83	0.83	0.83	0.83	-	-
Nov 19, 2024	0.83	0.83	0.83	0.83	0.83	-	-
Nov 18, 2024	0.83	0.83	0.83	0.83	0.83	-	-
Nov 15, 2024	0.83	0.83	0.83	0.83	0.83	-	400
Nov 14, 2024	0.83	0.83	0.83	0.83	0.83	-	-
Nov 13, 2024	0.83	0.83	0.83	0.83	0.83	-	-
Nov 12, 2024	0.83	0.83	0.83	0.83	0.83	-	-
Nov 11, 2024	0.83	0.83	0.83	0.83	0.83	-	-
Nov 8, 2024	0.83	0.83	0.83	0.83	0.83	-	-
Nov 7, 2024	0.83	0.83	0.83	0.83	0.83	-	-
Nov 6, 2024	0.83	0.83	0.83	0.83	0.83	-	-
Nov 5, 2024	0.85	0.85	0.83	0.83	0.83	-7.58%	2,000
Nov 4, 2024	0.90	0.90	0.90	0.90	0.90	-	-
Nov 1, 2024	0.90	0.90	0.90	0.90	0.90	-	1,600
Oct 31, 2024	0.90	0.90	0.90	0.90	0.90	-5.26%	400
Oct 30, 2024	0.95	0.95	0.95	0.95	0.95	-	-
Oct 29, 2024	0.95	0.95	0.95	0.95	0.95	-	-
Oct 28, 2024	0.95	0.95	0.95	0.95	0.95	-	-
Oct 25, 2024	0.95	0.95	0.95	0.95	0.95	-	-
Oct 24, 2024	0.95	0.95	0.95	0.95	0.95	-18.10%	3,000
Oct 23, 2024	1.10	1.16	1.09	1.16	1.16	16.03%	2,160
Oct 22, 2024	1.00	1.00	1.00	1.00	1.00	13.60%	1,110
Oct 21, 2024	0.88	0.88	0.88	0.88	0.88	-	-
Oct 18, 2024	0.88	0.88	0.88	0.88	0.88	-	70
Oct 17, 2024	0.88	0.88	0.88	0.88	0.88	-	-
Oct 16, 2024	0.88	0.88	0.88	0.88	0.88	-	-
Oct 15, 2024	0.88	0.88	0.88	0.88	0.88	-	-
Oct 14, 2024	0.88	0.88	0.88	0.88	0.88	-	-
Oct 11, 2024	0.88	0.88	0.88	0.88	0.88	-	-
Oct 10, 2024	0.88	0.88	0.88	0.88	0.88	-	-
Oct 9, 2024	0.88	0.88	0.88	0.88	0.88	-	-
Oct 8, 2024	0.88	0.88	0.88	0.88	0.88	-	1,300
Oct 7, 2024	0.88	0.88	0.88	0.88	0.88	-	-
Oct 4, 2024	0.88	0.88	0.88	0.88	0.88	-	-
Oct 3, 2024	0.88	0.88	0.88	0.88	0.88	72.89%	100
Oct 2, 2024	0.51	0.51	0.51	0.51	0.51	-	27,610
Oct 1, 2024	0.51	0.51	0.51	0.51	0.51	-	-
Sep 30, 2024	0.51	0.51	0.51	0.51	0.51	-	-
Sep 27, 2024	0.51	0.51	0.51	0.51	0.51	-	-
Sep 26, 2024	0.51	0.51	0.51	0.51	0.51	-	-
Sep 25, 2024	0.51	0.51	0.51	0.51	0.51	-	-
Sep 24, 2024	0.51	0.51	0.51	0.51	0.51	-	-
Sep 23, 2024	0.50	0.51	0.50	0.51	0.51	1.80%	27,610
Sep 20, 2024	0.50	0.50	0.50	0.50	0.50	-	6,000
Sep 19, 2024	0.47	0.50	0.47	0.50	0.50	5.71%	5,500
Sep 18, 2024	0.47	0.47	0.47	0.47	0.47	7.86%	2,500
Sep 17, 2024	0.44	0.44	0.44	0.44	0.44	-	-
Sep 16, 2024	0.44	0.44	0.44	0.44	0.44	-	-
Sep 13, 2024	0.44	0.44	0.44	0.44	0.44	36.88%	500
Sep 12, 2024	0.32	0.32	0.32	0.32	0.32	-25.76%	5,000
Sep 11, 2024	0.43	0.43	0.43	0.43	0.43	13.34%	100
Sep 10, 2024	0.38	0.38	0.38	0.38	0.38	-	-
Sep 9, 2024	0.38	0.38	0.38	0.38	0.38	-	-
Sep 6, 2024	0.41	0.41	0.38	0.38	0.38	20.54%	11,225
Sep 5, 2024	0.32	0.32	0.32	0.32	0.32	-8.33%	5,000
Sep 4, 2024	0.34	0.34	0.34	0.34	0.34	-	-
Sep 3, 2024	0.34	0.34	0.34	0.34	0.34	-6.69%	5,000
Aug 30, 2024	0.37	0.37	0.37	0.37	0.37	-	-
Aug 29, 2024	0.37	0.37	0.37	0.37	0.37	-	-
Aug 28, 2024	0.37	0.37	0.37	0.37	0.37	-	-
Aug 27, 2024	0.37	0.37	0.37	0.37	0.37	-	-
Aug 26, 2024	0.37	0.37	0.37	0.37	0.37	-	-
Aug 23, 2024	0.37	0.37	0.37	0.37	0.37	-	-

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.

Stock Screener

Filter, sort and analyze all stocks to find your next investment.

Watchlists

Keep track of your favorite stocks in real-time.