Pacific Booker Minerals Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-23	0.410	0.460	0.410	0.410	0.410	27,900
2024-02-22	0.460	0.460	0.450	0.450	0.450	5,500
2024-02-20	0.475	0.475	0.455	0.455	0.455	2,000
2024-02-15	0.500	0.500	0.475	0.490	0.490	9,500
2024-02-13	0.495	0.500	0.475	0.475	0.475	3,000
2024-02-12	0.465	0.470	0.465	0.470	0.470	2,000
2024-02-09	0.490	0.490	0.490	0.490	0.490	593
2024-02-06	0.500	0.520	0.500	0.520	0.520	3,000
2024-02-02	0.500	0.500	0.460	0.490	0.490	11,900
2024-02-01	0.500	0.500	0.490	0.500	0.500	10,100
2024-01-30	0.520	0.520	0.495	0.520	0.520	3,000
2024-01-29	0.600	0.600	0.520	0.520	0.520	7,900
2024-01-26	0.520	0.520	0.520	0.520	0.520	5,000
2024-01-25	0.600	0.600	0.600	0.600	0.600	5,000
2024-01-24	0.590	0.590	0.590	0.590	0.590	2,000
2024-01-22	0.550	0.550	0.550	0.550	0.550	2,500
2024-01-19	0.570	0.590	0.570	0.590	0.590	5,000
2024-01-18	0.530	0.570	0.500	0.520	0.520	13,000
2024-01-16	0.530	0.550	0.530	0.550	0.550	3,000
2024-01-15	0.540	0.540	0.540	0.540	0.540	1,000
2024-01-12	0.540	0.540	0.520	0.540	0.540	15,000
2024-01-11	0.540	0.540	0.540	0.540	0.540	500
2024-01-09	0.540	0.540	0.540	0.540	0.540	1,500
2024-01-04	0.550	0.550	0.550	0.550	0.550	1,000
2024-01-03	0.580	0.580	0.570	0.570	0.570	4,000
2024-01-02	0.570	0.590	0.570	0.580	0.580	9,500
2023-12-29	0.640	0.640	0.570	0.610	0.610	3,000
2023-12-28	0.580	0.600	0.570	0.580	0.580	11,802
2023-12-27	0.640	0.650	0.640	0.650	0.650	1,550
2023-12-22	0.580	0.580	0.580	0.580	0.580	500
2023-12-21	0.590	0.590	0.590	0.590	0.590	500
2023-12-20	0.600	0.680	0.590	0.590	0.590	12,800
2023-12-18	0.600	0.600	0.580	0.580	0.580	10,500
2023-12-15	0.600	0.600	0.550	0.580	0.580	10,000
2023-12-14	0.640	0.670	0.640	0.660	0.660	6,175
2023-12-13	0.600	0.650	0.580	0.650	0.650	11,500
2023-12-12	0.670	0.670	0.600	0.600	0.600	5,250
2023-12-11	0.670	0.670	0.670	0.670	0.670	543
2023-12-07	0.630	0.740	0.630	0.740	0.740	4,500
2023-12-06	0.700	0.700	0.660	0.670	0.670	11,500
2023-12-05	0.740	0.740	0.720	0.720	0.720	1,000
2023-12-04	0.800	0.800	0.800	0.800	0.800	10,000
2023-12-01	0.800	0.800	0.800	0.800	0.800	4,700
2023-11-30	0.750	0.750	0.750	0.750	0.750	750
2023-11-29	0.730	0.730	0.730	0.730	0.730	720
2023-11-28	0.840	0.840	0.840	0.840	0.840	5,000
2023-11-27	0.800	0.850	0.800	0.850	0.850	6,008
2023-11-24	0.790	0.790	0.790	0.790	0.790	1,000
2023-11-23	0.790	0.790	0.790	0.790	0.790	1,500
2023-11-17	0.750	0.800	0.690	0.690	0.690	10,500
2023-11-15	0.670	0.690	0.630	0.630	0.630	3,000
2023-11-14	0.660	0.660	0.660	0.660	0.660	650
2023-11-13	0.750	0.750	0.750	0.750	0.750	970
2023-11-09	0.730	0.750	0.730	0.750	0.750	1,000
2023-11-08	0.740	0.740	0.730	0.730	0.730	1,000
2023-11-06	0.800	0.800	0.800	0.800	0.800	2,500
2023-11-03	0.800	0.800	0.800	0.800	0.800	4,950
2023-11-02	0.800	0.800	0.800	0.800	0.800	3,000
2023-11-01	0.760	0.800	0.760	0.800	0.800	14,100
2023-10-31	0.730	0.750	0.730	0.750	0.750	7,500

← NewerPage 11 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.