Pacific Booker Minerals Inc. (TSXV:BKM)
Canada · Delayed Price · Currency is CAD 1.120
-0.130 (-10.40%)
Jan 20, 2026, 3:09 PM EST
Pacific Booker Minerals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 31, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | - | 2,000 |
| Dec 30, 2025 | 1.00 | 1.10 | 1.00 | 1.05 | 1.05 | 5.00% | 26,145 |
| Dec 29, 2025 | 0.97 | 1.03 | 0.97 | 1.00 | 1.00 | 2.04% | 6,000 |
| Dec 24, 2025 | 0.90 | 0.98 | 0.90 | 0.98 | 0.98 | 8.89% | 1,800 |
| Dec 23, 2025 | 0.86 | 0.98 | 0.86 | 0.90 | 0.90 | 5.88% | 27,900 |
| Dec 19, 2025 | 0.80 | 0.85 | 0.80 | 0.85 | 0.85 | -2.30% | 3,500 |
| Dec 18, 2025 | 0.85 | 0.87 | 0.85 | 0.87 | 0.87 | 8.75% | 10,030 |
| Dec 17, 2025 | 0.82 | 0.85 | 0.80 | 0.80 | 0.80 | -3.61% | 9,500 |
| Dec 16, 2025 | 0.90 | 0.90 | 0.83 | 0.83 | 0.83 | -2.35% | 1,000 |
| Dec 15, 2025 | 0.85 | 0.85 | 0.83 | 0.85 | 0.85 | 3.66% | 15,050 |
| Dec 12, 2025 | 0.79 | 0.82 | 0.76 | 0.82 | 0.82 | -1.20% | 30,775 |
| Dec 10, 2025 | 0.84 | 0.84 | 0.81 | 0.83 | 0.83 | -1.19% | 11,500 |
| Dec 9, 2025 | 0.83 | 0.84 | 0.83 | 0.84 | 0.84 | - | 5,000 |
| Dec 5, 2025 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | -1.18% | 1,250 |
| Dec 2, 2025 | 0.78 | 0.85 | 0.78 | 0.85 | 0.85 | - | 5,300 |
| Dec 1, 2025 | 0.90 | 0.90 | 0.84 | 0.85 | 0.85 | - | 5,252 |
| Nov 28, 2025 | 0.86 | 0.86 | 0.85 | 0.85 | 0.85 | - | 5,000 |
| Nov 26, 2025 | 0.88 | 0.88 | 0.85 | 0.85 | 0.85 | -1.16% | 7,900 |
| Nov 25, 2025 | 0.88 | 0.88 | 0.86 | 0.86 | 0.86 | -4.44% | 5,000 |
| Nov 24, 2025 | 0.97 | 0.97 | 0.90 | 0.90 | 0.90 | - | 6,065 |
| Nov 21, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | 1.12% | 3,500 |
| Nov 19, 2025 | 0.86 | 0.92 | 0.85 | 0.89 | 0.89 | 3.49% | 9,000 |
| Nov 14, 2025 | 0.86 | 0.87 | 0.83 | 0.86 | 0.86 | -4.44% | 13,685 |
| Nov 13, 2025 | 0.96 | 0.98 | 0.90 | 0.90 | 0.90 | 1.12% | 11,690 |
| Nov 7, 2025 | 0.85 | 0.89 | 0.85 | 0.89 | 0.89 | -9.18% | 2,010 |
| Nov 6, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | 13.95% | 500 |
| Nov 5, 2025 | 1.00 | 1.00 | 0.86 | 0.86 | 0.86 | -14.00% | 9,013 |
| Nov 4, 2025 | 0.95 | 1.00 | 0.95 | 1.00 | 1.00 | 5.26% | 10,800 |
| Nov 3, 2025 | 0.95 | 0.95 | 0.90 | 0.95 | 0.95 | 4.40% | 7,000 |
| Oct 31, 2025 | 0.89 | 0.91 | 0.89 | 0.91 | 0.91 | 7.06% | 7,500 |
| Oct 30, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | -4.49% | 7,500 |
| Oct 29, 2025 | 0.88 | 0.92 | 0.87 | 0.89 | 0.89 | -4.30% | 15,000 |
| Oct 27, 2025 | 0.99 | 0.99 | 0.93 | 0.93 | 0.93 | -6.06% | 11,010 |
| Oct 24, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | 7.61% | 1,000 |
| Oct 22, 2025 | 1.00 | 1.00 | 0.92 | 0.92 | 0.92 | -8.00% | 700 |
| Oct 21, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | 5.26% | 5,000 |
| Oct 20, 2025 | 0.93 | 1.00 | 0.93 | 0.95 | 0.95 | 2.15% | 8,193 |
| Oct 14, 2025 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | -2.11% | 5,100 |
| Oct 10, 2025 | 0.93 | 0.95 | 0.93 | 0.95 | 0.95 | - | 4,500 |