Pacific Booker Minerals Inc. (PBMLF)
OTCMKTS · Delayed Price · Currency is USD
2.020
-0.020 (-0.98%)
Sep 24, 2026, 10:30 AM EST
PBMLF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 21, 2026 | 2.50 | 2.50 | 2.04 | 2.04 | 2.04 | 5.15% | 10,000 |
| Sep 15, 2026 | 1.98 | 1.98 | 1.94 | 1.94 | 1.94 | -4.24% | 4,100 |
| Sep 14, 2026 | 2.03 | 2.03 | 2.03 | 2.03 | 2.03 | -3.64% | 6,000 |
| Sep 11, 2026 | 2.12 | 2.15 | 2.10 | 2.10 | 2.10 | 1.33% | 2,650 |
| Sep 10, 2026 | 1.94 | 2.09 | 1.94 | 2.08 | 2.08 | 4.59% | 7,300 |
| Sep 9, 2026 | 1.98 | 1.98 | 1.96 | 1.98 | 1.98 | 0.20% | 12,500 |
| Sep 4, 2026 | 1.90 | 1.98 | 1.78 | 1.98 | 1.98 | 6.45% | 15,600 |
| Sep 3, 2026 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | 0.54% | 100 |
| Sep 1, 2026 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | -1.80% | 200 |
| Aug 28, 2026 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | -4.27% | 558 |
| Aug 25, 2026 | 1.99 | 1.99 | 1.96 | 1.97 | 1.97 | -9.31% | 11,622 |
| Aug 21, 2026 | 2.03 | 2.17 | 2.03 | 2.17 | 2.17 | 8.50% | 273 |
| Aug 20, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | -2.70% | 1,400 |
| Aug 19, 2026 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | -10.44% | 801 |
| Aug 18, 2026 | 2.31 | 2.31 | 2.15 | 2.30 | 2.30 | 5.76% | 18,600 |
| Aug 17, 2026 | 2.24 | 2.24 | 2.17 | 2.17 | 2.17 | 14.81% | 2,900 |
| Aug 14, 2026 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | 5.00% | 430 |
| Aug 13, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | -1.10% | 1,500 |
| 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 |