Pacific Booker Minerals Inc. (TSXV: BKM)
Canada
· Delayed Price · Currency is CAD 0.800
-0.150 (-15.79%)
Jan 3, 2025, 2:53 PM EST
Pacific Booker Minerals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 3, 2025 | 0.77 | 0.80 | 0.76 | 0.80 | 0.80 | -15.79% | 4,565 |
| Jan 2, 2025 | 1.64 | 1.64 | 0.95 | 0.95 | 0.95 | 72.73% | 5,000 |
| Dec 31, 2024 | 0.60 | 0.60 | 0.52 | 0.55 | 0.55 | -11.29% | 7,500 |
| Dec 30, 2024 | 0.60 | 0.62 | 0.55 | 0.62 | 0.62 | 12.73% | 11,000 |
| Dec 27, 2024 | 0.63 | 0.64 | 0.55 | 0.55 | 0.55 | -6.78% | 14,915 |
| Dec 24, 2024 | 0.65 | 0.65 | 0.59 | 0.59 | 0.59 | -3.28% | 16,825 |
| Dec 23, 2024 | 0.62 | 0.62 | 0.61 | 0.61 | 0.61 | -14.08% | 8,500 |
| Dec 20, 2024 | 0.80 | 0.80 | 0.71 | 0.71 | 0.71 | 4.41% | 1,500 |
| Dec 19, 2024 | 0.75 | 0.76 | 0.68 | 0.68 | 0.68 | -16.05% | 14,600 |
| Dec 18, 2024 | 0.76 | 0.81 | 0.76 | 0.81 | 0.81 | -4.71% | 1,500 |
| Dec 17, 2024 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | - | 5,000 |
| Dec 16, 2024 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | - | - |
| Dec 13, 2024 | 0.83 | 0.85 | 0.75 | 0.85 | 0.85 | - | 12,100 |
| Dec 12, 2024 | 0.85 | 0.86 | 0.85 | 0.85 | 0.85 | - | 4,500 |
| Dec 11, 2024 | 1.23 | 1.23 | 0.83 | 0.85 | 0.85 | -15.00% | 3,117 |
| Dec 10, 2024 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | 17.65% | 1,200 |
| Dec 9, 2024 | 0.76 | 0.85 | 0.75 | 0.85 | 0.85 | - | 5,000 |
| Dec 6, 2024 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | - | 2,941 |
| Dec 5, 2024 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | - | 2,800 |
| Dec 4, 2024 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | - | - |
| Dec 3, 2024 | 0.85 | 1.00 | 0.85 | 0.85 | 0.85 | 4.94% | 16,500 |
| Dec 2, 2024 | 0.92 | 0.98 | 0.79 | 0.81 | 0.81 | -12.90% | 7,500 |
| Nov 29, 2024 | 1.09 | 1.09 | 0.93 | 0.93 | 0.93 | -8.82% | 1,100 |
| Nov 28, 2024 | 1.07 | 1.07 | 1.02 | 1.02 | 1.02 | -4.67% | 3,700 |
| Nov 27, 2024 | 1.16 | 1.16 | 1.07 | 1.07 | 1.07 | -7.76% | 18,523 |
| Nov 26, 2024 | 1.03 | 1.30 | 1.03 | 1.16 | 1.16 | - | 10,100 |
| Nov 25, 2024 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | - | 7,620 |
| Nov 22, 2024 | 1.19 | 1.19 | 1.16 | 1.16 | 1.16 | -2.52% | 4,900 |
| Nov 21, 2024 | 1.24 | 1.24 | 1.19 | 1.19 | 1.19 | -0.83% | 4,400 |
| Nov 20, 2024 | 1.20 | 1.20 | 1.19 | 1.20 | 1.20 | -1.64% | 5,320 |
| Nov 19, 2024 | 1.20 | 1.22 | 1.20 | 1.22 | 1.22 | - | 3,500 |
| Nov 18, 2024 | 1.26 | 1.27 | 1.22 | 1.22 | 1.22 | 2.52% | 4,800 |
| Nov 15, 2024 | 1.28 | 1.28 | 1.18 | 1.19 | 1.19 | -11.85% | 12,300 |
| Nov 14, 2024 | 1.34 | 1.35 | 1.34 | 1.35 | 1.35 | 10.66% | 800 |
| Nov 13, 2024 | 1.24 | 1.24 | 1.22 | 1.22 | 1.22 | - | 1,300 |
| Nov 12, 2024 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | -2.40% | 100 |
| Nov 11, 2024 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | -3.85% | 2,800 |
| Nov 8, 2024 | 1.25 | 1.30 | 1.25 | 1.30 | 1.30 | -0.76% | 1,000 |
| Nov 7, 2024 | 1.30 | 1.31 | 1.30 | 1.31 | 1.31 | 4.80% | 600 |
| Nov 6, 2024 | 1.20 | 1.25 | 1.20 | 1.25 | 1.25 | 4.17% | 1,800 |
| Nov 5, 2024 | 1.32 | 1.32 | 1.16 | 1.20 | 1.20 | -7.69% | 600 |
| Nov 4, 2024 | 1.25 | 1.30 | 1.19 | 1.30 | 1.30 | 1.56% | 9,400 |
| Nov 1, 2024 | 1.24 | 1.28 | 1.24 | 1.28 | 1.28 | -1.54% | 3,000 |
| Oct 31, 2024 | 1.15 | 1.30 | 1.15 | 1.30 | 1.30 | - | 10,605 |
| Oct 30, 2024 | 1.29 | 1.30 | 1.29 | 1.30 | 1.30 | - | 600 |
| Oct 29, 2024 | 1.28 | 1.30 | 1.28 | 1.30 | 1.30 | -3.70% | 5,000 |
| Oct 28, 2024 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | - | - |
| Oct 25, 2024 | 1.36 | 1.36 | 1.35 | 1.35 | 1.35 | 3.85% | 500 |
| Oct 24, 2024 | 1.64 | 1.70 | 1.20 | 1.30 | 1.30 | -20.25% | 22,822 |
| Oct 23, 2024 | 1.48 | 1.63 | 1.40 | 1.63 | 1.63 | 10.14% | 31,320 |
| Oct 22, 2024 | 1.35 | 1.48 | 1.35 | 1.48 | 1.48 | 11.28% | 4,900 |
| Oct 21, 2024 | 1.38 | 1.38 | 1.30 | 1.33 | 1.33 | 7.26% | 11,200 |
| Oct 18, 2024 | 1.18 | 1.26 | 1.18 | 1.24 | 1.24 | 5.08% | 20,137 |
| Oct 17, 2024 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | - | 1,100 |
| Oct 16, 2024 | 1.18 | 1.23 | 1.18 | 1.18 | 1.18 | - | 3,400 |
| Oct 15, 2024 | 1.25 | 1.25 | 1.18 | 1.18 | 1.18 | 0.85% | 7,200 |
| Oct 11, 2024 | 1.10 | 1.17 | 1.10 | 1.17 | 1.17 | 17.00% | 600 |
| Oct 10, 2024 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | 5.26% | 4,525 |
| Oct 9, 2024 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | - | - |
| Oct 8, 2024 | 1.03 | 1.03 | 0.92 | 0.95 | 0.95 | 1.06% | 37,900 |
| Oct 7, 2024 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | - | - |
| Oct 4, 2024 | 0.90 | 1.00 | 0.90 | 0.94 | 0.94 | 2.17% | 10,000 |
| Oct 3, 2024 | 1.50 | 1.50 | 0.90 | 0.92 | 0.92 | -26.40% | 41,640 |
| Oct 2, 2024 | 1.15 | 1.25 | 1.15 | 1.25 | 1.25 | 8.70% | 3,300 |
| Oct 1, 2024 | 1.00 | 1.34 | 1.00 | 1.15 | 1.15 | 4.55% | 6,300 |
| Sep 30, 2024 | 1.08 | 1.10 | 1.08 | 1.10 | 1.10 | 22.22% | 3,031 |
| Sep 27, 2024 | 0.90 | 0.93 | 0.89 | 0.90 | 0.90 | 3.45% | 20,500 |
| Sep 26, 2024 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | 2.35% | 4,000 |
| Sep 25, 2024 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | - | 500 |
| Sep 24, 2024 | 0.84 | 0.85 | 0.80 | 0.85 | 0.85 | 23.19% | 27,141 |
| Sep 23, 2024 | 0.72 | 0.72 | 0.69 | 0.69 | 0.69 | 13.11% | 1,010 |
| Sep 20, 2024 | 0.67 | 0.70 | 0.61 | 0.61 | 0.61 | -11.59% | 2,610 |
| Sep 19, 2024 | 0.65 | 0.69 | 0.65 | 0.69 | 0.69 | 6.15% | 2,900 |
| Sep 18, 2024 | 0.55 | 0.65 | 0.55 | 0.65 | 0.65 | 18.18% | 19,000 |
| Sep 17, 2024 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | -5.17% | 500 |
| Sep 16, 2024 | 0.55 | 0.58 | 0.55 | 0.58 | 0.58 | -1.69% | 3,000 |
| Sep 13, 2024 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | - | - |
| Sep 12, 2024 | 0.54 | 0.59 | 0.54 | 0.59 | 0.59 | - | 10,500 |
| Sep 11, 2024 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | - | - |
| Sep 10, 2024 | 0.57 | 0.59 | 0.57 | 0.59 | 0.59 | 5.36% | 9,500 |
| Sep 9, 2024 | 0.52 | 0.56 | 0.52 | 0.56 | 0.56 | 7.69% | 18,500 |
| Sep 6, 2024 | 0.56 | 0.56 | 0.52 | 0.52 | 0.52 | -3.70% | 8,100 |
| Sep 5, 2024 | 0.63 | 0.63 | 0.54 | 0.54 | 0.54 | -5.26% | 4,000 |
| Sep 4, 2024 | 0.59 | 0.59 | 0.57 | 0.57 | 0.57 | -13.64% | 7,500 |
| Sep 3, 2024 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | 3.13% | 1,000 |
| Aug 30, 2024 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | -7.25% | 500 |
| Aug 29, 2024 | 0.69 | 0.69 | 0.69 | 0.69 | 0.69 | - | - |
| Aug 28, 2024 | 0.60 | 0.69 | 0.60 | 0.69 | 0.69 | 13.11% | 14,500 |
| Aug 27, 2024 | 0.60 | 0.61 | 0.60 | 0.61 | 0.61 | 1.67% | 10,300 |
| Aug 26, 2024 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | - |
| Aug 23, 2024 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | - |
| Aug 22, 2024 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | 5,000 |
| Aug 21, 2024 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | - |
| Aug 20, 2024 | 0.60 | 0.60 | 0.57 | 0.60 | 0.60 | - | 6,100 |
| Aug 19, 2024 | 0.61 | 0.61 | 0.60 | 0.60 | 0.60 | 3.45% | 2,000 |
| Aug 16, 2024 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | 9.43% | 2,500 |
| Aug 15, 2024 | 0.59 | 0.64 | 0.52 | 0.53 | 0.53 | -10.17% | 29,200 |
| Aug 14, 2024 | 0.57 | 0.59 | 0.57 | 0.59 | 0.59 | 9.26% | 5,000 |
| Aug 13, 2024 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | - | - |
| Aug 12, 2024 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | -1.82% | 3,000 |