Pacific Booker Minerals Inc. (TSXV:BKM)
Canada
· Delayed Price · Currency is CAD 1.170
-0.190 (-13.97%)
Apr 15, 2025, 3:33 PM EDT
Pacific Booker Minerals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 26, 2025 | 0.80 | 0.80 | 0.69 | 0.69 | 0.69 | -16.87% | 3,000 |
| Feb 25, 2025 | 0.85 | 0.87 | 0.83 | 0.83 | 0.83 | 1.22% | 6,000 |
| Feb 24, 2025 | 0.82 | 0.82 | 0.82 | 0.82 | 0.82 | - | - |
| Feb 21, 2025 | 0.82 | 0.82 | 0.82 | 0.82 | 0.82 | - | - |
| Feb 20, 2025 | 0.82 | 0.82 | 0.82 | 0.82 | 0.82 | 9.33% | 1,700 |
| Feb 19, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | 4.17% | 1,000 |
| Feb 18, 2025 | 0.72 | 0.72 | 0.72 | 0.72 | 0.72 | 2.86% | 1,200 |
| Feb 14, 2025 | 0.78 | 0.78 | 0.70 | 0.70 | 0.70 | -12.50% | 6,600 |
| Feb 13, 2025 | 0.84 | 0.84 | 0.72 | 0.80 | 0.80 | 5.26% | 37,915 |
| Feb 12, 2025 | 0.89 | 0.89 | 0.76 | 0.76 | 0.76 | -13.64% | 3,000 |
| Feb 11, 2025 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | 1.15% | 3,000 |
| Feb 10, 2025 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | - | - |
| Feb 7, 2025 | 0.85 | 0.87 | 0.85 | 0.87 | 0.87 | -3.33% | 3,000 |
| Feb 6, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | -7.22% | 648 |
| Feb 5, 2025 | 1.00 | 1.10 | 0.97 | 0.97 | 0.97 | 11.49% | 20,400 |
| Feb 4, 2025 | 0.87 | 0.92 | 0.87 | 0.87 | 0.87 | 16.00% | 20,000 |