Pacific Booker Minerals Inc. (TSXV:BKM)
Canada · Delayed Price · Currency is CAD 1.400
+0.100 (7.69%)
Mar 2, 2026, 10:18 AM EST
Pacific Booker Minerals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | - | 1,200 |
| Feb 26, 2026 | 1.38 | 1.38 | 1.30 | 1.30 | 1.30 | -6.47% | 20,800 |
| Feb 25, 2026 | 1.35 | 1.39 | 1.25 | 1.39 | 1.39 | 4.51% | 1,675 |
| Feb 24, 2026 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | 4.72% | 1,000 |
| Feb 23, 2026 | 1.25 | 1.39 | 1.25 | 1.27 | 1.27 | 5.83% | 9,307 |
| Feb 20, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | 0.84% | 600 |
| Feb 19, 2026 | 1.31 | 1.31 | 1.15 | 1.19 | 1.19 | -1.65% | 15,070 |
| Feb 18, 2026 | 1.40 | 1.40 | 1.21 | 1.21 | 1.21 | -13.57% | 5,679 |
| Feb 17, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | 12.00% | 601 |
| Feb 13, 2026 | 1.40 | 1.40 | 1.25 | 1.25 | 1.25 | - | 1,315 |
| Feb 12, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | -10.71% | 1,019 |
| Feb 11, 2026 | 1.36 | 1.40 | 1.36 | 1.40 | 1.40 | 20.69% | 1,231 |
| Feb 10, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | -3.33% | 1,300 |
| Feb 9, 2026 | 1.27 | 1.27 | 1.20 | 1.20 | 1.20 | -7.69% | 276 |
| Feb 6, 2026 | 1.33 | 1.33 | 1.30 | 1.30 | 1.30 | -4.41% | 3,196 |
| Feb 5, 2026 | 1.38 | 1.38 | 1.36 | 1.36 | 1.36 | 0.74% | 1,560 |
| Feb 4, 2026 | 1.39 | 1.39 | 1.35 | 1.35 | 1.35 | 1.50% | 2,600 |
| Feb 3, 2026 | 1.35 | 1.35 | 1.33 | 1.33 | 1.33 | -2.92% | 4,200 |
| Feb 2, 2026 | 1.59 | 1.59 | 1.32 | 1.37 | 1.37 | 1.48% | 10,198 |
| Jan 30, 2026 | 1.26 | 1.35 | 1.23 | 1.35 | 1.35 | -4.93% | 9,725 |
| Jan 29, 2026 | 1.84 | 1.84 | 1.22 | 1.42 | 1.42 | -22.83% | 16,747 |
| Jan 28, 2026 | 1.50 | 1.85 | 1.35 | 1.84 | 1.84 | 35.29% | 18,893 |
| Jan 27, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | 0.74% | 274 |
| Jan 26, 2026 | 1.20 | 1.35 | 1.20 | 1.35 | 1.35 | 12.50% | 32,183 |
| Jan 23, 2026 | 1.19 | 1.24 | 1.19 | 1.20 | 1.20 | 7.14% | 33,413 |
| Jan 20, 2026 | 1.22 | 1.22 | 1.12 | 1.12 | 1.12 | -10.40% | 4,160 |
| 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 |