Pacific Booker Minerals Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-03	0.640	0.670	0.640	0.670	0.670	2,395
2023-03-02	0.670	0.710	0.670	0.710	0.710	7,200
2023-02-28	0.650	0.660	0.650	0.660	0.660	5,500
2023-02-27	0.630	0.650	0.630	0.650	0.650	12,000
2023-02-24	0.630	0.630	0.630	0.630	0.630	2,500
2023-02-23	0.630	0.630	0.630	0.630	0.630	2,500
2023-02-21	0.620	0.620	0.620	0.620	0.620	22,000
2023-02-16	0.630	0.660	0.630	0.630	0.630	12,500
2023-02-15	0.620	0.620	0.620	0.620	0.620	20,000
2023-02-14	0.620	0.620	0.600	0.600	0.600	23,440
2023-02-13	0.640	0.640	0.620	0.630	0.630	5,080
2023-02-10	0.650	0.660	0.630	0.630	0.630	14,454
2023-02-09	0.700	0.700	0.700	0.700	0.700	2,000
2023-02-08	0.640	0.700	0.620	0.660	0.660	29,130
2023-02-07	0.640	0.640	0.640	0.640	0.640	4,802
2023-02-06	0.800	0.800	0.640	0.640	0.640	34,600
2023-02-03	0.740	0.740	0.710	0.710	0.710	9,310
2023-02-02	0.770	0.770	0.760	0.760	0.760	1,500
2023-02-01	0.800	0.800	0.800	0.800	0.800	6,000
2023-01-31	0.800	0.800	0.800	0.800	0.800	4,000
2023-01-30	0.790	0.790	0.750	0.750	0.750	1,890
2023-01-27	0.760	0.800	0.750	0.800	0.800	1,500
2023-01-26	0.790	0.800	0.780	0.780	0.780	5,500
2023-01-24	0.810	0.810	0.810	0.810	0.810	2,000
2023-01-23	0.830	0.830	0.830	0.830	0.830	500
2023-01-20	0.850	0.850	0.850	0.850	0.850	1,500
2023-01-18	0.840	0.840	0.840	0.840	0.840	2,500
2023-01-17	0.790	0.790	0.790	0.790	0.790	1,000
2023-01-16	0.790	0.810	0.790	0.810	0.810	2,000
2023-01-12	0.850	0.850	0.850	0.850	0.850	512
2023-01-11	0.900	0.920	0.900	0.920	0.920	2,000
2023-01-10	0.860	0.860	0.830	0.830	0.830	4,902
2023-01-09	0.860	0.920	0.850	0.920	0.920	24,500
2023-01-03	0.850	0.850	0.850	0.850	0.850	4,100
2022-12-29	0.790	0.800	0.790	0.800	0.800	1,500
2022-12-28	0.890	0.890	0.750	0.750	0.750	12,200
2022-12-23	0.900	0.900	0.900	0.900	0.900	1,000
2022-12-22	0.860	0.900	0.860	0.900	0.900	3,500
2022-12-21	1.040	1.040	1.040	1.040	1.040	100
2022-12-20	1.010	1.010	1.000	1.000	1.000	3,060
2022-12-19	1.000	1.150	0.950	1.100	1.100	22,107
2022-12-16	0.950	1.000	0.950	1.000	1.000	7,600
2022-12-12	0.900	0.900	0.900	0.900	0.900	2,000
2022-12-09	0.970	0.970	0.970	0.970	0.970	1,000
2022-12-08	0.910	0.920	0.910	0.920	0.920	1,500
2022-12-07	0.840	0.860	0.840	0.860	0.860	2,300
2022-12-06	0.820	0.820	0.800	0.800	0.800	2,532
2022-12-05	0.820	0.850	0.820	0.850	0.850	2,500
2022-12-02	0.810	0.810	0.800	0.800	0.800	5,400
2022-12-01	0.790	0.790	0.790	0.790	0.790	500
2022-11-30	0.750	0.770	0.750	0.770	0.770	6,500
2022-11-29	0.790	0.790	0.760	0.760	0.760	3,610
2022-11-28	0.870	0.870	0.870	0.870	0.870	600
2022-11-24	0.880	0.880	0.880	0.880	0.880	650
2022-11-23	0.750	0.780	0.750	0.780	0.780	5,100
2022-11-22	0.730	0.730	0.730	0.730	0.730	2,000
2022-11-21	0.950	0.950	0.750	0.790	0.790	15,056
2022-11-18	0.870	0.870	0.820	0.820	0.820	3,470
2022-11-17	1.000	1.000	0.900	0.900	0.900	20,400
2022-11-16	1.010	1.100	1.000	1.000	1.000	4,100

← NewerPage 14 of 18 · 1,050 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.