Pacific Booker Minerals Inc. (TSXV:BKM)
Canada · Delayed Price · Currency is CAD 0.9600
-0.0800 (-7.69%)
Sep 15, 2025, 1:35 PM EDT
Pacific Booker Minerals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2025 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | -7.69% | 6,500 |
| Sep 12, 2025 | 1.00 | 1.04 | 1.00 | 1.04 | 1.04 | -0.95% | 2,801 |
| Sep 11, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | 6.06% | 1,500 |
| Sep 10, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | -4.81% | 1,100 |
| Sep 9, 2025 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | -0.95% | 300 |
| Sep 8, 2025 | 1.01 | 1.05 | 1.01 | 1.05 | 1.05 | 6.06% | 1,500 |
| Sep 5, 2025 | 0.95 | 0.99 | 0.95 | 0.99 | 0.99 | 1.02% | 47,500 |
| Sep 4, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | 4.26% | 3,625 |
| Sep 3, 2025 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | - | - |
| Sep 2, 2025 | 0.95 | 0.95 | 0.94 | 0.94 | 0.94 | -2.08% | 12,400 |
| Aug 29, 2025 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | -6.80% | 400 |
| Aug 28, 2025 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | 3.00% | 600 |
| Aug 27, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | - |
| Aug 26, 2025 | 1.03 | 1.03 | 1.00 | 1.00 | 1.00 | 1.01% | 1,528 |
| Aug 25, 2025 | 0.96 | 0.99 | 0.89 | 0.99 | 0.99 | 13.79% | 6,116 |
| Aug 22, 2025 | 0.99 | 0.99 | 0.81 | 0.87 | 0.87 | -12.12% | 85,302 |
| Aug 21, 2025 | 1.07 | 1.07 | 0.90 | 0.99 | 0.99 | -6.60% | 70,500 |
| Aug 20, 2025 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | - | 1,600 |
| Aug 19, 2025 | 1.09 | 1.09 | 1.06 | 1.06 | 1.06 | 0.95% | 1,700 |
| Aug 18, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | - | - |
| Aug 15, 2025 | 1.02 | 1.05 | 1.02 | 1.05 | 1.05 | 5.00% | 600 |
| Aug 14, 2025 | 1.02 | 1.05 | 1.00 | 1.00 | 1.00 | -4.76% | 8,100 |
| Aug 13, 2025 | 1.00 | 1.05 | 1.00 | 1.05 | 1.05 | -3.67% | 5,140 |
| Aug 12, 2025 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | 3.81% | 3,400 |
| Aug 11, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | - | - |
| Aug 8, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | - | 2,700 |
| Aug 7, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | -4.55% | 10,000 |
| Aug 6, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | 5.77% | 1,000 |
| Aug 5, 2025 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | -5.45% | 1,000 |
| Aug 1, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | 4.76% | 2,000 |
| Jul 31, 2025 | 1.09 | 1.09 | 1.05 | 1.05 | 1.05 | -4.55% | 2,100 |
| Jul 30, 2025 | 1.09 | 1.10 | 1.09 | 1.10 | 1.10 | -5.98% | 9,146 |
| Jul 29, 2025 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | 7.34% | 1,100 |
| Jul 28, 2025 | 1.15 | 1.15 | 1.09 | 1.09 | 1.09 | -0.91% | 13,500 |
| Jul 25, 2025 | 1.18 | 1.20 | 1.10 | 1.10 | 1.10 | -0.90% | 1,600 |
| Jul 24, 2025 | 1.24 | 1.24 | 1.11 | 1.11 | 1.11 | 0.91% | 3,200 |
| Jul 23, 2025 | 1.26 | 1.26 | 1.10 | 1.10 | 1.10 | -8.33% | 7,800 |
| Jul 22, 2025 | 1.27 | 1.27 | 1.16 | 1.20 | 1.20 | 2.56% | 1,400 |
| Jul 21, 2025 | 1.13 | 1.17 | 1.13 | 1.17 | 1.17 | 7.34% | 1,100 |
| Jul 18, 2025 | 1.13 | 1.15 | 1.09 | 1.09 | 1.09 | -2.68% | 10,000 |
| Jul 17, 2025 | 1.15 | 1.15 | 1.12 | 1.12 | 1.12 | -1.75% | 5,500 |
| Jul 16, 2025 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | -5.00% | 1,500 |
| Jul 15, 2025 | 1.32 | 1.32 | 1.20 | 1.20 | 1.20 | 6.19% | 3,100 |
| Jul 14, 2025 | 1.33 | 1.33 | 1.13 | 1.13 | 1.13 | -5.83% | 900 |
| Jul 11, 2025 | 1.28 | 1.28 | 1.20 | 1.20 | 1.20 | -6.98% | 5,132 |
| Jul 10, 2025 | 1.24 | 1.30 | 1.24 | 1.29 | 1.29 | 12.17% | 11,334 |
| Jul 9, 2025 | 1.14 | 1.15 | 1.10 | 1.15 | 1.15 | 4.55% | 6,500 |
| Jul 8, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | -4.35% | 700 |
| Jul 7, 2025 | 1.10 | 1.22 | 1.10 | 1.15 | 1.15 | 11.65% | 8,300 |
| Jul 4, 2025 | 1.04 | 1.04 | 1.03 | 1.03 | 1.03 | -5.50% | 1,200 |