Pacific Booker Minerals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 30, 2026	2.80	2.85	2.80	2.80	2.80	-	1,499
Apr 29, 2026	2.91	3.03	2.80	2.80	2.80	-11.11%	3,308
Apr 28, 2026	2.85	3.15	2.75	3.15	3.15	5.00%	20,990
Apr 27, 2026	3.20	3.26	3.00	3.00	3.00	3.45%	12,462
Apr 24, 2026	3.25	3.50	2.90	2.90	2.90	-10.49%	33,820
Apr 23, 2026	2.74	3.35	2.74	3.24	3.24	28.06%	315,772
Apr 22, 2026	3.03	3.03	2.53	2.53	2.53	-14.24%	24,738
Apr 21, 2026	2.45	2.95	2.40	2.95	2.95	30.53%	149,627
Apr 20, 2026	2.46	2.47	2.26	2.26	2.26	0.44%	9,266
Apr 17, 2026	2.25	2.50	2.06	2.25	2.25	4.17%	14,782
Apr 16, 2026	1.90	2.16	1.90	2.16	2.16	23.43%	44,700
Apr 15, 2026	1.75	1.79	1.71	1.75	1.75	-3.31%	16,860
Apr 14, 2026	1.56	1.90	1.56	1.81	1.81	34.07%	76,137
Apr 13, 2026	1.35	1.35	1.35	1.35	1.35	-	4,400
Apr 10, 2026	1.40	1.40	1.35	1.35	1.35	-3.57%	1,500
Apr 9, 2026	1.35	1.40	1.35	1.40	1.40	-	3,102
Apr 8, 2026	1.40	1.40	1.36	1.40	1.40	-6.67%	1,202
Apr 7, 2026	1.50	1.50	1.50	1.50	1.50	-	110
Apr 6, 2026	1.50	1.50	1.50	1.50	1.50	5.63%	3,515
Apr 2, 2026	1.44	1.44	1.42	1.42	1.42	1.43%	5,900
Apr 1, 2026	1.50	1.60	1.40	1.40	1.40	-10.83%	2,430
Mar 31, 2026	1.53	1.57	1.40	1.57	1.57	4.67%	8,200
Mar 30, 2026	1.29	1.52	1.27	1.50	1.50	-	41,604