Pacific Booker Minerals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 28, 2026	2.53	2.68	2.46	2.55	2.55	-	77,000
Aug 27, 2026	2.73	2.73	2.46	2.55	2.55	-5.56%	59,711
Aug 25, 2026	2.70	2.75	2.52	2.70	2.70	-	53,900
Aug 24, 2026	2.89	2.89	2.70	2.70	2.70	-3.57%	15,384
Aug 21, 2026	2.80	2.92	2.80	2.80	2.80	-	64,454
Aug 20, 2026	2.90	2.90	2.80	2.80	2.80	-3.11%	24,800
Aug 19, 2026	2.90	2.90	2.84	2.89	2.89	-3.67%	2,177
Aug 18, 2026	2.64	3.16	2.64	3.00	3.00	-1.64%	46,618
Aug 17, 2026	2.61	3.10	2.61	3.05	3.05	19.14%	6,564
Aug 14, 2026	2.55	2.56	2.53	2.56	2.56	-	26,159
Aug 13, 2026	2.50	2.59	2.49	2.56	2.56	2.40%	30,260
Aug 12, 2026	2.50	2.50	2.50	2.50	2.50	-	2,500
Aug 11, 2026	2.48	2.50	2.46	2.50	2.50	-1.19%	10,600
Aug 10, 2026	2.53	2.53	2.53	2.53	2.53	2.43%	200
Aug 7, 2026	2.63	2.68	2.47	2.47	2.47	-5.00%	121,195
Aug 6, 2026	2.64	2.66	2.60	2.60	2.60	1.96%	42,009
Aug 5, 2026	2.64	2.65	2.55	2.55	2.55	3.24%	25,300
Aug 4, 2026	2.55	2.55	2.42	2.47	2.47	1.65%	24,901
Jul 30, 2026	2.44	2.44	2.43	2.43	2.43	-1.62%	2,500
Jul 29, 2026	2.50	2.50	2.47	2.47	2.47	1.65%	2,900
Jul 28, 2026	2.50	2.50	2.43	2.43	2.43	-2.80%	3,200
Jul 27, 2026	2.44	2.50	2.44	2.50	2.50	1.21%	2,200
Jul 24, 2026	2.44	2.47	2.43	2.47	2.47	1.65%	1,800
Jul 23, 2026	2.52	2.52	2.43	2.43	2.43	0.41%	3,800
Jul 21, 2026	2.46	2.46	2.42	2.42	2.42	-0.82%	2,800
Jul 20, 2026	2.43	2.44	2.43	2.44	2.44	-0.41%	9,141
Jul 17, 2026	2.77	2.77	2.40	2.45	2.45	-13.12%	64,796
Jul 16, 2026	2.81	2.95	2.77	2.82	2.82	12.80%	29,704
Jul 14, 2026	2.49	2.58	2.49	2.50	2.50	0.40%	5,367
Jul 13, 2026	2.49	2.49	2.49	2.49	2.49	0.40%	100
Jul 10, 2026	2.35	2.48	2.28	2.48	2.48	9.25%	5,150
Jul 8, 2026	2.27	2.27	2.27	2.27	2.27	-	900
Jul 7, 2026	2.18	2.27	2.17	2.27	2.27	0.89%	12,065
Jul 3, 2026	2.19	2.27	2.15	2.25	2.25	3.21%	40,400
Jul 2, 2026	2.19	2.19	2.18	2.18	2.18	-	3,014
Jun 30, 2026	2.20	2.21	2.18	2.18	2.18	-0.91%	2,545
Jun 29, 2026	2.25	2.27	2.20	2.20	2.20	-1.35%	3,200
Jun 26, 2026	2.20	2.23	2.20	2.23	2.23	0.45%	2,600
Jun 25, 2026	2.23	2.23	2.22	2.22	2.22	-	3,100
Jun 24, 2026	2.26	2.26	2.22	2.22	2.22	-0.45%	1,700
Jun 23, 2026	2.38	2.38	2.23	2.23	2.23	0.45%	4,613
Jun 22, 2026	2.22	2.22	2.22	2.22	2.22	0.91%	701
Jun 19, 2026	2.20	2.21	2.18	2.20	2.20	-0.45%	10,054
Jun 18, 2026	2.19	2.21	2.19	2.21	2.21	-3.07%	1,100
Jun 17, 2026	2.24	2.30	2.24	2.28	2.28	3.64%	6,832
Jun 16, 2026	2.18	2.20	2.18	2.20	2.20	-	2,100
Jun 15, 2026	2.20	2.20	2.20	2.20	2.20	2.33%	200
Jun 11, 2026	2.12	2.18	2.12	2.15	2.15	-	14,700
Jun 10, 2026	2.29	2.29	2.12	2.15	2.15	0.47%	3,200
Jun 9, 2026	2.14	2.16	2.12	2.14	2.14	-	2,800