Pacific Booker Minerals Inc. (TSXV:BKM)
Canada · Delayed Price · Currency is CAD 1.350
-0.020 (-1.46%)
At close: Mar 20, 2026
Pacific Booker Minerals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 1.43 | 1.43 | 1.26 | 1.35 | 1.35 | -1.46% | 69,901 |
| Mar 19, 2026 | 1.10 | 1.50 | 1.10 | 1.37 | 1.37 | 13.22% | 118,372 |
| Mar 18, 2026 | 1.21 | 1.22 | 1.21 | 1.21 | 1.21 | 0.83% | 6,100 |
| Mar 16, 2026 | 1.16 | 1.20 | 1.16 | 1.20 | 1.20 | - | 35,900 |
| Mar 13, 2026 | 1.11 | 1.20 | 1.09 | 1.20 | 1.20 | -4.00% | 4,200 |
| Mar 11, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | 1,700 |
| Mar 10, 2026 | 1.19 | 1.26 | 1.19 | 1.25 | 1.25 | 4.17% | 17,050 |
| Mar 9, 2026 | 1.36 | 1.36 | 1.10 | 1.20 | 1.20 | -11.76% | 18,909 |
| Mar 6, 2026 | 1.36 | 1.36 | 1.30 | 1.36 | 1.36 | 15.25% | 800 |
| Mar 5, 2026 | 1.25 | 1.25 | 1.18 | 1.18 | 1.18 | -5.60% | 6,626 |
| Mar 4, 2026 | 1.22 | 1.25 | 1.22 | 1.25 | 1.25 | 1.63% | 20,302 |
| Mar 3, 2026 | 1.30 | 1.34 | 1.22 | 1.23 | 1.23 | -12.14% | 11,109 |
| Mar 2, 2026 | 1.30 | 1.40 | 1.30 | 1.40 | 1.40 | 7.69% | 12,350 |
| Feb 27, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | - | 1,200 |
| Feb 26, 2026 | 1.38 | 1.38 | 1.30 | 1.30 | 1.30 | -6.47% | 20,800 |
| Feb 25, 2026 | 1.35 | 1.39 | 1.25 | 1.39 | 1.39 | 4.51% | 1,675 |
| Feb 24, 2026 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | 4.72% | 1,000 |
| Feb 23, 2026 | 1.25 | 1.39 | 1.25 | 1.27 | 1.27 | 5.83% | 9,307 |
| Feb 20, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | 0.84% | 600 |
| Feb 19, 2026 | 1.31 | 1.31 | 1.15 | 1.19 | 1.19 | -1.65% | 15,070 |
| Feb 18, 2026 | 1.40 | 1.40 | 1.21 | 1.21 | 1.21 | -13.57% | 5,679 |
| Feb 17, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | 12.00% | 601 |
| Feb 13, 2026 | 1.40 | 1.40 | 1.25 | 1.25 | 1.25 | - | 1,315 |
| Feb 12, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | -10.71% | 1,019 |
| Feb 11, 2026 | 1.36 | 1.40 | 1.36 | 1.40 | 1.40 | 20.69% | 1,231 |
| Feb 10, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | -3.33% | 1,300 |
| Feb 9, 2026 | 1.27 | 1.27 | 1.20 | 1.20 | 1.20 | -7.69% | 276 |
| Feb 6, 2026 | 1.33 | 1.33 | 1.30 | 1.30 | 1.30 | -4.41% | 3,196 |
| Feb 5, 2026 | 1.38 | 1.38 | 1.36 | 1.36 | 1.36 | 0.74% | 1,560 |
| Feb 4, 2026 | 1.39 | 1.39 | 1.35 | 1.35 | 1.35 | 1.50% | 2,600 |
| Feb 3, 2026 | 1.35 | 1.35 | 1.33 | 1.33 | 1.33 | -2.92% | 4,200 |
| Feb 2, 2026 | 1.59 | 1.59 | 1.32 | 1.37 | 1.37 | 1.48% | 10,198 |
| Jan 30, 2026 | 1.26 | 1.35 | 1.23 | 1.35 | 1.35 | -4.93% | 9,725 |
| Jan 29, 2026 | 1.84 | 1.84 | 1.22 | 1.42 | 1.42 | -22.83% | 16,747 |
| Jan 28, 2026 | 1.50 | 1.85 | 1.35 | 1.84 | 1.84 | 35.29% | 18,893 |
| Jan 27, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | 0.74% | 274 |
| Jan 26, 2026 | 1.20 | 1.35 | 1.20 | 1.35 | 1.35 | 12.50% | 32,183 |
| Jan 23, 2026 | 1.19 | 1.24 | 1.19 | 1.20 | 1.20 | 7.14% | 33,413 |
| Jan 20, 2026 | 1.22 | 1.22 | 1.12 | 1.12 | 1.12 | -10.40% | 4,160 |
| Jan 19, 2026 | 1.18 | 1.25 | 1.18 | 1.25 | 1.25 | 5.93% | 2,800 |
| Jan 16, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | 5.36% | 1,900 |
| Jan 15, 2026 | 1.18 | 1.18 | 1.12 | 1.12 | 1.12 | 0.90% | 8,380 |
| Jan 14, 2026 | 1.12 | 1.12 | 1.10 | 1.11 | 1.11 | - | 3,500 |
| Jan 13, 2026 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | 0.91% | 4,012 |
| Jan 9, 2026 | 1.15 | 1.15 | 1.10 | 1.10 | 1.10 | - | 1,003 |
| Jan 8, 2026 | 1.20 | 1.25 | 1.05 | 1.10 | 1.10 | -8.33% | 7,314 |
| Jan 7, 2026 | 1.08 | 1.20 | 1.08 | 1.20 | 1.20 | 14.29% | 13,405 |
| Jan 6, 2026 | 1.05 | 1.08 | 1.04 | 1.05 | 1.05 | 5.00% | 10,317 |
| Jan 5, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | 2,725 |
| Jan 2, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -4.76% | 2,898 |