Pacific Booker Minerals Inc. (TSXV:BKM)
Canada
· Delayed Price · Currency is CAD 1.170
+0.020 (1.74%)
May 12, 2025, 3:51 PM EDT
Pacific Booker Minerals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 16, 2025 | 1.44 | 1.44 | 1.40 | 1.43 | 1.43 | 22.22% | 1,300 |
| Apr 15, 2025 | 1.39 | 1.39 | 1.17 | 1.17 | 1.17 | -13.97% | 7,308 |
| Apr 14, 2025 | 1.35 | 1.36 | 1.35 | 1.36 | 1.36 | 0.74% | 510 |
| Apr 11, 2025 | 1.35 | 1.55 | 1.35 | 1.35 | 1.35 | 28.57% | 4,600 |
| Apr 10, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | - | - |
| Apr 9, 2025 | 1.35 | 1.35 | 1.05 | 1.05 | 1.05 | -19.23% | 3,100 |
| Apr 8, 2025 | 1.28 | 1.35 | 1.24 | 1.30 | 1.30 | 18.18% | 13,200 |
| Apr 7, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | 0.92% | 3,811 |
| Apr 4, 2025 | 1.07 | 1.14 | 1.05 | 1.09 | 1.09 | -9.17% | 4,420 |
| Apr 3, 2025 | 1.20 | 1.20 | 1.16 | 1.20 | 1.20 | 1.69% | 3,800 |
| Apr 2, 2025 | 1.06 | 1.25 | 1.06 | 1.18 | 1.18 | 18.00% | 17,400 |
| Apr 1, 2025 | 1.05 | 1.05 | 1.00 | 1.00 | 1.00 | -4.76% | 2,000 |
| Mar 31, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | - | - |
| Mar 28, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | - | - |
| Mar 27, 2025 | 1.04 | 1.05 | 1.04 | 1.05 | 1.05 | - | 4,100 |
| Mar 26, 2025 | 0.84 | 1.05 | 0.84 | 1.05 | 1.05 | 0.96% | 17,000 |
| Mar 25, 2025 | 1.03 | 1.05 | 0.99 | 1.04 | 1.04 | 9.47% | 19,000 |
| Mar 24, 2025 | 0.80 | 1.10 | 0.80 | 0.95 | 0.95 | 18.75% | 26,048 |
| Mar 21, 2025 | 0.85 | 0.85 | 0.80 | 0.80 | 0.80 | -5.88% | 10,300 |
| Mar 20, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | - | 3,000 |
| Mar 19, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | -14.14% | 1,000 |
| Mar 18, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | 12.50% | 500 |
| Mar 17, 2025 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | - | - |
| Mar 14, 2025 | 0.73 | 0.88 | 0.73 | 0.88 | 0.88 | 22.22% | 2,000 |
| Mar 13, 2025 | 0.68 | 0.72 | 0.68 | 0.72 | 0.72 | 9.09% | 1,000 |
| Mar 12, 2025 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | - | - |
| Mar 11, 2025 | 0.66 | 0.67 | 0.66 | 0.66 | 0.66 | - | 4,000 |
| Mar 10, 2025 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | 15.79% | 500 |
| Mar 7, 2025 | 0.50 | 0.57 | 0.50 | 0.57 | 0.57 | -12.31% | 17,000 |
| Mar 6, 2025 | 0.70 | 0.70 | 0.60 | 0.65 | 0.65 | 8.33% | 9,500 |
| Mar 5, 2025 | 0.70 | 0.70 | 0.60 | 0.60 | 0.60 | -14.29% | 5,200 |
| Mar 4, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | - | - |
| Mar 3, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | 2.94% | 15,400 |
| Feb 28, 2025 | 0.72 | 0.72 | 0.68 | 0.68 | 0.68 | 4.62% | 1,500 |
| Feb 27, 2025 | 0.72 | 0.72 | 0.63 | 0.65 | 0.65 | -5.80% | 5,900 |