Pacific Booker Minerals Inc. (TSXV:BKM)
Canada · Delayed Price · Currency is CAD 0.9500
+0.0200 (2.15%)
Oct 20, 2025, 2:28 PM EDT
Pacific Booker Minerals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 20, 2025 | 0.93 | 1.00 | 0.93 | 0.95 | 0.95 | 2.15% | 8,193 |
| Oct 17, 2025 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | - | - |
| Oct 16, 2025 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | - | - |
| Oct 15, 2025 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | - | - |
| 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 9, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | - | - |
| Oct 8, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | -3.06% | 500 |
| Oct 7, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | - | - |
| Oct 6, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | 3.16% | 500 |
| Oct 3, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | - | - |
| Oct 2, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | -3.06% | 4,018 |
| Oct 1, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | - | - |
| 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 17, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | - |
| 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 |
| 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 |