Pacific Booker Minerals Inc. (PBMLF)
OTCMKTS · Delayed Price · Currency is USD
1.820
0.00 (0.00%)
At close: Aug 7, 2026
PBMLF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2026 | 1.82 | 1.82 | 1.77 | 1.82 | 1.82 | -1.99% | 8,796 |
| Aug 6, 2026 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | 7.34% | 1,078 |
| Jul 29, 2026 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | -3.35% | 2,000 |
| Jul 28, 2026 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | 3.47% | 170 |
| Jul 21, 2026 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | -5.46% | 400 |
| Jul 20, 2026 | 1.73 | 1.83 | 1.73 | 1.83 | 1.83 | -5.18% | 1,100 |
| Jul 17, 2026 | 1.95 | 1.95 | 1.93 | 1.93 | 1.93 | -3.02% | 1,124 |
| Jul 16, 2026 | 2.07 | 2.07 | 1.99 | 1.99 | 1.99 | -1.00% | 39,700 |
| Jul 15, 2026 | 1.95 | 2.01 | 1.95 | 2.01 | 2.01 | 6.57% | 1,700 |
| Jul 14, 2026 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | 12.16% | 400 |
| Jul 10, 2026 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | 9.19% | 1,209 |
| Jul 7, 2026 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | -1.04% | 173 |
| Jul 2, 2026 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | 5.72% | 6,000 |
| Jul 1, 2026 | 1.57 | 1.57 | 1.47 | 1.47 | 1.47 | -6.09% | 4,980 |
| Jun 29, 2026 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | -5.00% | 339 |
| Jun 17, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | 3.64% | 307 |
| Jun 11, 2026 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | -1.73% | 1,000 |
| Jun 10, 2026 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | 0.93% | 101 |
| Jun 5, 2026 | 1.67 | 1.67 | 1.61 | 1.61 | 1.61 | -9.58% | 2,300 |
| Jun 4, 2026 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | 6.29% | 1,675 |
| May 28, 2026 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | 0.60% | 1,000 |
| May 22, 2026 | 1.65 | 1.66 | 1.65 | 1.66 | 1.66 | 3.11% | 1,203 |
| May 20, 2026 | 1.57 | 1.61 | 1.57 | 1.61 | 1.61 | -3.59% | 600 |
| May 19, 2026 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | 6.37% | 5,000 |
| May 14, 2026 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | -7.10% | 104 |
| May 13, 2026 | 1.87 | 1.87 | 1.69 | 1.69 | 1.69 | -15.08% | 1,457 |
| May 12, 2026 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | -2.45% | 5,100 |
| May 11, 2026 | 2.04 | 2.05 | 2.04 | 2.04 | 2.04 | 0.10% | 14,196 |
| May 8, 2026 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | 0.89% | 2,000 |
| May 7, 2026 | 2.05 | 2.05 | 2.02 | 2.02 | 2.02 | -2.18% | 41,371 |
| May 6, 2026 | 2.07 | 2.07 | 2.07 | 2.07 | 2.07 | 1.23% | 200 |
| May 1, 2026 | 2.08 | 2.10 | 2.04 | 2.04 | 2.04 | -2.30% | 3,300 |
| Apr 30, 2026 | 2.09 | 2.09 | 2.09 | 2.09 | 2.09 | 1.36% | 175 |
| Apr 29, 2026 | 2.13 | 2.13 | 2.06 | 2.06 | 2.06 | 0.49% | 200 |
| Apr 28, 2026 | 2.05 | 2.05 | 2.05 | 2.05 | 2.05 | -2.15% | 100 |
| Apr 24, 2026 | 2.51 | 2.51 | 2.00 | 2.10 | 2.10 | -7.95% | 8,448 |
| Apr 23, 2026 | 2.09 | 2.32 | 2.09 | 2.28 | 2.28 | 22.37% | 20,037 |
| Apr 22, 2026 | 2.00 | 2.00 | 1.86 | 1.86 | 1.86 | -7.74% | 300 |
| Apr 21, 2026 | 1.84 | 2.14 | 1.84 | 2.02 | 2.02 | 22.18% | 17,657 |
| Apr 20, 2026 | 1.76 | 1.80 | 1.65 | 1.65 | 1.65 | 7.84% | 5,844 |
| Apr 17, 2026 | 1.66 | 1.81 | 1.53 | 1.53 | 1.53 | -4.38% | 6,605 |
| Apr 16, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | 24.03% | 200 |
| Apr 15, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | -4.44% | 200 |
| Apr 14, 2026 | 1.16 | 1.47 | 1.15 | 1.35 | 1.35 | 20.54% | 7,029 |
| Apr 1, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | 1.82% | 100 |
| Mar 31, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | 16.35% | 330 |
| Mar 10, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | 22.78% | 160 |
| Mar 9, 2026 | 0.77 | 0.77 | 0.77 | 0.77 | 0.77 | -14.44% | 100 |
| Mar 3, 2026 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | -5.26% | 2,000 |
| Feb 27, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | - | 200 |