Pacific Booker Minerals Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-25	0.500	0.540	0.500	0.540	0.540	6,000
2024-06-24	0.550	0.550	0.540	0.540	0.540	11,500
2024-06-21	0.500	0.570	0.500	0.510	0.510	18,000
2024-06-20	0.540	0.540	0.540	0.540	0.540	4,000
2024-06-17	0.570	0.570	0.570	0.570	0.570	2,500
2024-06-14	0.560	0.570	0.560	0.570	0.570	12,000
2024-06-13	0.580	0.590	0.540	0.550	0.550	7,197
2024-06-12	0.590	0.590	0.570	0.570	0.570	4,500
2024-06-11	0.580	0.590	0.560	0.560	0.560	3,000
2024-06-10	0.590	0.590	0.590	0.590	0.590	500
2024-06-07	0.510	0.510	0.510	0.510	0.510	500
2024-06-06	0.540	0.540	0.485	0.540	0.540	28,950
2024-06-04	0.550	0.550	0.550	0.550	0.550	1,000
2024-06-03	0.550	0.550	0.550	0.550	0.550	5,000
2024-05-31	0.550	0.560	0.550	0.550	0.550	9,000
2024-05-29	0.550	0.570	0.550	0.570	0.570	16,500
2024-05-28	0.530	0.550	0.530	0.550	0.550	4,900
2024-05-24	0.540	0.540	0.540	0.540	0.540	1,000
2024-05-21	0.500	0.510	0.500	0.510	0.510	7,295
2024-05-17	0.460	0.500	0.455	0.500	0.500	23,000
2024-05-16	0.500	0.500	0.495	0.495	0.495	13,000
2024-05-15	0.450	0.450	0.450	0.450	0.450	5,700
2024-05-14	0.460	0.460	0.460	0.460	0.460	3,000
2024-05-09	0.490	0.490	0.470	0.470	0.470	33,350
2024-05-08	0.550	0.550	0.500	0.500	0.500	3,818
2024-05-07	0.550	0.550	0.480	0.480	0.480	3,000
2024-05-06	0.540	0.550	0.540	0.550	0.550	2,500
2024-05-02	0.510	0.510	0.510	0.510	0.510	1,150
2024-05-01	0.510	0.510	0.510	0.510	0.510	500
2024-04-29	0.560	0.560	0.560	0.560	0.560	1,500
2024-04-26	0.550	0.580	0.550	0.580	0.580	4,380
2024-04-24	0.540	0.550	0.500	0.550	0.550	29,000
2024-04-22	0.560	0.570	0.560	0.570	0.570	4,502
2024-04-19	0.530	0.590	0.530	0.540	0.540	5,501
2024-04-18	0.560	0.560	0.540	0.540	0.540	3,100
2024-04-17	0.550	0.570	0.550	0.560	0.560	11,500
2024-04-16	0.440	0.550	0.440	0.540	0.540	30,300
2024-04-15	0.450	0.450	0.445	0.445	0.445	1,500
2024-04-12	0.420	0.420	0.420	0.420	0.420	500
2024-04-11	0.400	0.400	0.400	0.400	0.400	2,000
2024-04-10	0.405	0.405	0.405	0.405	0.405	2,000
2024-04-04	0.405	0.405	0.405	0.405	0.405	1,500
2024-04-02	0.450	0.450	0.450	0.450	0.450	6,000
2024-04-01	0.405	0.405	0.405	0.405	0.405	1,150
2024-03-28	0.435	0.450	0.435	0.450	0.450	12,500
2024-03-27	0.410	0.430	0.410	0.430	0.430	3,209
2024-03-26	0.430	0.430	0.430	0.430	0.430	2,000
2024-03-22	0.400	0.400	0.380	0.380	0.380	23,000
2024-03-21	0.405	0.405	0.405	0.405	0.405	800
2024-03-20	0.480	0.480	0.410	0.410	0.410	5,500
2024-03-19	0.430	0.430	0.400	0.405	0.405	30,849
2024-03-15	0.460	0.460	0.455	0.455	0.455	4,000
2024-03-14	0.440	0.440	0.440	0.440	0.440	800
2024-03-13	0.465	0.465	0.430	0.440	0.440	59,500
2024-03-12	0.530	0.530	0.470	0.470	0.470	17,776
2024-03-08	0.510	0.510	0.490	0.490	0.490	14,700
2024-03-07	0.500	0.530	0.500	0.530	0.530	7,500
2024-03-06	0.450	0.450	0.450	0.450	0.450	500
2024-02-29	0.450	0.450	0.450	0.450	0.450	4,000
2024-02-26	0.410	0.410	0.410	0.410	0.410	2,000

← NewerPage 10 of 18 · 1,054 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.