Pacific Booker Minerals Inc. (TSXV:BKM)
Canada
· Delayed Price · Currency is CAD 1.200
+0.130 (12.15%)
Jun 27, 2025, 2:31 PM EDT
Pacific Booker Minerals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 1.09 | 1.20 | 1.09 | 1.20 | 1.20 | 12.15% | 2,100 |
| Jun 26, 2025 | 0.98 | 1.07 | 0.95 | 1.07 | 1.07 | 9.18% | 7,900 |
| Jun 25, 2025 | 1.06 | 1.06 | 0.92 | 0.98 | 0.98 | 3.16% | 10,900 |
| Jun 24, 2025 | 0.92 | 0.96 | 0.92 | 0.95 | 0.95 | -5.00% | 3,000 |
| Jun 23, 2025 | 1.03 | 1.03 | 1.00 | 1.00 | 1.00 | -6.54% | 2,300 |
| Jun 20, 2025 | 1.00 | 1.07 | 1.00 | 1.07 | 1.07 | 7.00% | 300 |
| Jun 19, 2025 | 1.06 | 1.06 | 1.00 | 1.00 | 1.00 | -6.54% | 4,400 |
| Jun 18, 2025 | 1.10 | 1.12 | 1.01 | 1.07 | 1.07 | 12.63% | 3,000 |
| Jun 17, 2025 | 0.96 | 0.96 | 0.91 | 0.95 | 0.95 | -2.06% | 3,000 |
| Jun 16, 2025 | 1.02 | 1.02 | 0.90 | 0.97 | 0.97 | -3.96% | 10,100 |
| Jun 13, 2025 | 1.01 | 1.08 | 1.01 | 1.01 | 1.01 | - | 2,500 |
| Jun 12, 2025 | 1.01 | 1.01 | 0.95 | 1.01 | 1.01 | -0.98% | 3,800 |
| Jun 11, 2025 | 1.07 | 1.08 | 1.00 | 1.02 | 1.02 | 2.00% | 1,400 |
| Jun 10, 2025 | 1.10 | 1.10 | 1.00 | 1.00 | 1.00 | -2.91% | 15,300 |
| Jun 9, 2025 | 1.00 | 1.03 | 1.00 | 1.03 | 1.03 | -6.36% | 4,800 |
| Jun 6, 2025 | 1.14 | 1.21 | 1.01 | 1.10 | 1.10 | - | 12,341 |
| Jun 5, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | - |
| Jun 4, 2025 | 1.09 | 1.10 | 1.05 | 1.10 | 1.10 | 4.76% | 6,100 |
| Jun 3, 2025 | 1.09 | 1.09 | 1.05 | 1.05 | 1.05 | - | 500 |
| Jun 2, 2025 | 1.05 | 1.16 | 1.05 | 1.05 | 1.05 | -3.67% | 4,235 |
| May 30, 2025 | 1.14 | 1.14 | 1.06 | 1.09 | 1.09 | -0.91% | 2,800 |
| May 29, 2025 | 1.28 | 1.28 | 1.10 | 1.10 | 1.10 | -9.84% | 2,600 |
| May 28, 2025 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | 10.91% | 200 |
| May 27, 2025 | 1.22 | 1.22 | 1.10 | 1.10 | 1.10 | - | 2,000 |
| May 26, 2025 | 1.22 | 1.22 | 1.10 | 1.10 | 1.10 | - | 912 |
| May 23, 2025 | 1.14 | 1.14 | 1.10 | 1.10 | 1.10 | -4.35% | 2,700 |
| May 22, 2025 | 1.15 | 1.15 | 1.12 | 1.15 | 1.15 | 4.55% | 1,400 |
| May 21, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | -4.35% | 900 |
| May 20, 2025 | 1.19 | 1.19 | 1.15 | 1.15 | 1.15 | 3.60% | 1,740 |
| May 16, 2025 | 1.19 | 1.20 | 1.11 | 1.11 | 1.11 | -8.26% | 2,700 |
| May 15, 2025 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | -0.82% | 500 |
| May 14, 2025 | 1.15 | 1.22 | 1.11 | 1.22 | 1.22 | -3.17% | 800 |
| May 13, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | 7.69% | 100 |
| May 12, 2025 | 1.16 | 1.31 | 1.16 | 1.17 | 1.17 | 1.74% | 400 |
| May 9, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | - | - |
| May 8, 2025 | 1.18 | 1.26 | 1.10 | 1.15 | 1.15 | -8.00% | 9,600 |
| May 7, 2025 | 1.17 | 1.25 | 1.17 | 1.25 | 1.25 | -10.71% | 1,100 |
| May 6, 2025 | 1.30 | 1.40 | 1.30 | 1.40 | 1.40 | 10.24% | 5,700 |
| May 5, 2025 | 1.44 | 1.47 | 1.27 | 1.27 | 1.27 | 5.83% | 4,000 |
| May 2, 2025 | 1.42 | 1.42 | 1.17 | 1.20 | 1.20 | - | 10,505 |
| May 1, 2025 | 1.28 | 1.28 | 1.20 | 1.20 | 1.20 | -6.25% | 900 |
| Apr 30, 2025 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | 8.47% | 1,100 |
| Apr 29, 2025 | 1.17 | 1.18 | 1.17 | 1.18 | 1.18 | -10.61% | 4,421 |
| Apr 28, 2025 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | -1.49% | 300 |
| Apr 25, 2025 | 1.16 | 1.35 | 1.16 | 1.34 | 1.34 | 16.52% | 2,400 |
| Apr 24, 2025 | 1.15 | 1.15 | 1.10 | 1.15 | 1.15 | -11.54% | 6,100 |
| Apr 23, 2025 | 1.38 | 1.38 | 1.30 | 1.30 | 1.30 | -10.96% | 1,700 |
| Apr 22, 2025 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | 18.70% | 300 |
| Apr 21, 2025 | 1.25 | 1.28 | 1.23 | 1.23 | 1.23 | - | 4,201 |
| Apr 17, 2025 | 1.44 | 1.45 | 1.23 | 1.23 | 1.23 | -13.99% | 1,200 |