Pacific Booker Minerals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 9, 2026	4.15	4.15	3.86	3.86	3.86	-3.50%	10,215
Nov 6, 2026	4.05	4.17	4.00	4.00	4.00	3.90%	23,603
Nov 5, 2026	3.95	3.95	3.75	3.85	3.85	-4.23%	15,652
Nov 4, 2026	4.00	4.08	3.99	4.02	4.02	0.50%	19,824
Nov 3, 2026	3.99	4.01	3.98	4.00	4.00	1.01%	2,800
Nov 2, 2026	4.39	4.39	3.85	3.96	3.96	5.60%	9,088
Oct 30, 2026	4.20	4.22	3.75	3.75	3.75	-9.64%	46,159
Oct 29, 2026	4.15	4.20	4.15	4.15	4.15	1.22%	6,600
Oct 28, 2026	4.09	4.11	4.09	4.10	4.10	2.24%	2,160
Oct 27, 2026	4.25	4.27	3.80	4.01	4.01	-5.65%	36,902
Oct 26, 2026	4.19	4.25	4.19	4.25	4.25	3.66%	1,982
Oct 23, 2026	4.18	4.20	4.00	4.10	4.10	-2.84%	41,970
Oct 22, 2026	4.21	4.22	4.00	4.22	4.22	-0.71%	37,440
Oct 21, 2026	4.30	4.34	4.18	4.25	4.25	1.92%	25,200
Oct 20, 2026	4.00	4.32	4.00	4.17	4.17	6.11%	56,182
Oct 19, 2026	3.75	3.93	3.75	3.93	3.93	6.22%	21,506
Oct 16, 2026	3.71	3.74	3.60	3.70	3.70	-0.54%	15,261
Oct 15, 2026	3.60	3.81	3.55	3.72	3.72	7.20%	17,912
Oct 14, 2026	3.29	3.50	3.29	3.47	3.47	11.94%	27,385
Oct 13, 2026	2.95	3.10	2.90	3.10	3.10	10.32%	43,226
Oct 9, 2026	2.74	2.81	2.73	2.81	2.81	2.18%	6,367
Oct 8, 2026	2.83	2.83	2.75	2.75	2.75	0.73%	949
Oct 7, 2026	2.85	2.85	2.73	2.73	2.73	-3.19%	8,800
Oct 6, 2026	3.03	3.03	2.82	2.82	2.82	-2.76%	11,423
Oct 5, 2026	2.88	2.95	2.87	2.90	2.90	4.32%	13,347
Oct 2, 2026	2.77	2.84	2.73	2.78	2.78	0.72%	8,400
Oct 1, 2026	2.76	2.76	2.76	2.76	2.76	-	200
Sep 30, 2026	2.75	2.80	2.75	2.76	2.76	0.36%	1,300
Sep 29, 2026	2.71	2.75	2.71	2.75	2.75	-	577
Sep 28, 2026	2.77	2.78	2.70	2.75	2.75	1.48%	3,523
Sep 25, 2026	2.76	2.76	2.71	2.71	2.71	-1.45%	1,600
Sep 24, 2026	2.78	2.78	2.75	2.75	2.75	-2.48%	13,500
Sep 23, 2026	2.86	2.86	2.82	2.82	2.82	-1.05%	3,300
Sep 22, 2026	2.87	2.89	2.85	2.85	2.85	-2.06%	4,915
Sep 21, 2026	2.97	2.97	2.87	2.91	2.91	0.34%	9,352
Sep 18, 2026	2.85	2.95	2.85	2.90	2.90	3.57%	21,571
Sep 17, 2026	2.77	2.80	2.76	2.80	2.80	2.19%	14,763
Sep 16, 2026	2.74	2.74	2.74	2.74	2.74	1.86%	900
Sep 15, 2026	2.84	2.85	2.65	2.69	2.69	-1.82%	67,300
Sep 14, 2026	2.91	2.91	2.65	2.74	2.74	-4.86%	34,170
Sep 11, 2026	2.90	2.98	2.88	2.88	2.88	-0.69%	2,400
Sep 10, 2026	2.72	2.90	2.72	2.90	2.90	5.45%	5,100
Sep 9, 2026	2.74	2.75	2.70	2.75	2.75	-	12,209
Sep 8, 2026	2.75	2.80	2.73	2.75	2.75	-	7,349
Sep 4, 2026	2.62	2.87	2.40	2.75	2.75	8.27%	96,720
Sep 3, 2026	2.45	2.67	2.45	2.54	2.54	-1.55%	33,400
Sep 2, 2026	2.57	2.62	2.40	2.58	2.58	-	78,500
Sep 1, 2026	2.56	2.58	2.56	2.58	2.58	-2.27%	200
Aug 31, 2026	2.56	2.72	2.56	2.64	2.64	3.53%	9,496
Aug 28, 2026	2.53	2.68	2.46	2.55	2.55	-	77,000