Pacific Booker Minerals Inc. (TSXV:BKM)
Canada · Delayed Price · Currency is CAD 2.250
-0.070 (-3.02%)
May 21, 2026, 3:36 PM EST
Pacific Booker Minerals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 21, 2026 | 2.35 | 2.35 | 2.35 | 2.35 | - | 1.29% | 1,200 |
| 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 |
| Mar 26, 2026 | 1.35 | 1.50 | 1.35 | 1.50 | 1.50 | 7.91% | 8,050 |
| Mar 25, 2026 | 1.38 | 1.39 | 1.38 | 1.39 | 1.39 | 9.45% | 1,600 |
| Mar 24, 2026 | 1.27 | 1.27 | 1.24 | 1.27 | 1.27 | - | 9,550 |
| Mar 23, 2026 | 1.35 | 1.50 | 1.27 | 1.27 | 1.27 | -5.93% | 7,810 |
| Mar 20, 2026 | 1.43 | 1.43 | 1.26 | 1.35 | 1.35 | -1.46% | 69,901 |
| Mar 19, 2026 | 1.10 | 1.50 | 1.10 | 1.37 | 1.37 | 13.22% | 118,372 |
| Mar 18, 2026 | 1.21 | 1.22 | 1.21 | 1.21 | 1.21 | 0.83% | 6,100 |
| Mar 16, 2026 | 1.16 | 1.20 | 1.16 | 1.20 | 1.20 | - | 35,900 |
| Mar 13, 2026 | 1.11 | 1.20 | 1.09 | 1.20 | 1.20 | -4.00% | 4,200 |
| Mar 11, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | 1,700 |
| Mar 10, 2026 | 1.19 | 1.26 | 1.19 | 1.25 | 1.25 | 4.17% | 17,050 |
| Mar 9, 2026 | 1.36 | 1.36 | 1.10 | 1.20 | 1.20 | -11.76% | 18,909 |
| Mar 6, 2026 | 1.36 | 1.36 | 1.30 | 1.36 | 1.36 | 15.25% | 800 |