Pacific Booker Minerals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 8, 2026	2.29	2.29	2.10	2.14	2.14	-3.17%	9,530
Jun 5, 2026	2.30	2.33	2.20	2.21	2.21	-11.60%	26,090
Jun 4, 2026	2.50	2.50	2.50	2.50	2.50	-3.85%	3,900
Jun 3, 2026	2.60	2.60	2.60	2.60	2.60	3.59%	5,298
Jun 2, 2026	2.59	2.59	2.51	2.51	2.51	2.87%	1,247
Jun 1, 2026	2.50	2.50	2.44	2.44	2.44	-	19,318
May 28, 2026	2.36	2.44	2.36	2.44	2.44	-2.40%	1,200
May 27, 2026	2.48	2.50	2.48	2.50	2.50	-	7,500
May 26, 2026	2.50	2.50	2.50	2.50	2.50	-	3,234
May 25, 2026	2.24	2.50	2.00	2.50	2.50	9.17%	25,237
May 22, 2026	2.29	2.29	2.29	2.29	2.29	1.78%	132
May 21, 2026	2.35	2.35	2.25	2.25	2.25	-3.02%	3,300
May 20, 2026	2.12	2.32	2.12	2.32	2.32	3.11%	5,230
May 19, 2026	2.17	2.42	2.17	2.25	2.25	-0.44%	24,180
May 15, 2026	2.26	2.26	2.17	2.26	2.26	4.63%	2,930
May 14, 2026	2.20	2.20	2.14	2.16	2.16	0.47%	5,300
May 13, 2026	2.55	2.55	2.12	2.15	2.15	-18.87%	161,632
May 12, 2026	2.75	2.75	2.65	2.65	2.65	-3.99%	6,952
May 11, 2026	2.77	2.80	2.76	2.76	2.76	-1.43%	4,972
May 8, 2026	2.80	2.80	2.78	2.80	2.80	1.45%	8,869
May 7, 2026	2.78	2.78	2.76	2.76	2.76	-0.36%	31,800
May 6, 2026	2.77	2.77	2.77	2.77	2.77	0.36%	2,400
May 5, 2026	2.76	2.77	2.76	2.76	2.76	-	3,200
May 4, 2026	2.76	2.77	2.76	2.76	2.76	-	7,600
May 1, 2026	2.80	2.80	2.75	2.76	2.76	-1.43%	95,200