Pacific Booker Minerals Inc. (TSXV:BKM)
Canada · Delayed Price · Currency is CAD 0.8700
+0.0700 (8.75%)
Dec 18, 2025, 3:11 PM EST
Pacific Booker Minerals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 18, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | - | 6.25% | 6,000 |
| 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 |
| Oct 8, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | -3.06% | 500 |
| Oct 6, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | 3.16% | 500 |
| Oct 2, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | -3.06% | 4,018 |
| Sep 30, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | 7.69% | 501 |
| Sep 29, 2025 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | -7.14% | 1,000 |
| Sep 26, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | 3.16% | 500 |
| Sep 25, 2025 | 1.00 | 1.00 | 0.95 | 0.95 | 0.95 | -7.77% | 6,600 |
| Sep 24, 2025 | 1.03 | 1.03 | 1.00 | 1.03 | 1.03 | - | 4,400 |
| Sep 23, 2025 | 1.00 | 1.03 | 1.00 | 1.03 | 1.03 | 11.96% | 2,100 |
| Sep 22, 2025 | 1.02 | 1.03 | 0.92 | 0.92 | 0.92 | -11.54% | 3,500 |
| Sep 19, 2025 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | - | 400 |
| Sep 18, 2025 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | 4.00% | 900 |
| Sep 16, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | 4.17% | 5,000 |
| Sep 15, 2025 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | -7.69% | 8,000 |
| 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 |