Pacific Booker Minerals Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-18	0.800	0.850	0.800	0.850	0.850	4,900
2022-07-15	0.800	0.800	0.720	0.720	0.720	1,000
2022-07-14	0.820	0.820	0.800	0.800	0.800	1,000
2022-07-12	0.860	0.880	0.860	0.880	0.880	4,500
2022-07-11	0.850	0.860	0.850	0.860	0.860	2,500
2022-07-08	0.850	0.850	0.850	0.850	0.850	1,100
2022-07-04	0.950	0.950	0.940	0.940	0.940	2,700
2022-06-29	1.010	1.010	0.800	0.800	0.800	836
2022-06-28	0.880	1.050	0.880	1.050	1.050	7,000
2022-06-27	0.840	0.840	0.780	0.780	0.780	1,000
2022-06-23	0.830	0.900	0.750	0.750	0.750	10,442
2022-06-22	0.810	0.810	0.810	0.810	0.810	1,000
2022-06-21	0.750	0.750	0.750	0.750	0.750	1,000
2022-06-20	0.820	0.820	0.820	0.820	0.820	1,500
2022-06-17	0.830	0.830	0.800	0.800	0.800	6,377
2022-06-14	0.770	0.770	0.770	0.770	0.770	500
2022-06-13	0.780	0.780	0.770	0.770	0.770	1,500
2022-06-10	0.900	0.900	0.900	0.900	0.900	1,500
2022-06-09	0.850	0.900	0.850	0.900	0.900	3,175
2022-06-08	0.850	0.850	0.850	0.850	0.850	2,100
2022-06-07	0.900	0.900	0.900	0.900	0.900	500
2022-06-02	0.790	0.790	0.790	0.790	0.790	500
2022-05-30	0.900	0.900	0.900	0.900	0.900	540
2022-05-27	0.910	0.910	0.910	0.910	0.910	2,400
2022-05-26	0.850	0.850	0.750	0.750	0.750	3,500
2022-05-20	0.950	0.950	0.950	0.950	0.950	500
2022-05-17	0.900	0.900	0.900	0.900	0.900	500
2022-05-11	0.900	0.900	0.900	0.900	0.900	7,600
2022-05-10	0.920	0.920	0.900	0.900	0.900	3,500
2022-05-09	1.000	1.000	0.920	0.920	0.920	2,500
2022-05-06	0.960	0.960	0.950	0.950	0.950	6,400
2022-05-04	1.000	1.000	0.910	0.910	0.910	2,600
2022-05-03	1.000	1.010	1.000	1.000	1.000	11,457
2022-05-02	1.000	1.010	1.000	1.010	1.010	11,304
2022-04-29	0.990	0.990	0.990	0.990	0.990	2,500
2022-04-27	0.980	0.980	0.980	0.980	0.980	1,000
2022-04-25	1.000	1.000	0.980	1.000	1.000	19,724
2022-04-22	0.850	0.950	0.850	0.900	0.900	14,557
2022-04-21	0.770	0.880	0.770	0.880	0.880	11,500
2022-04-19	0.760	0.770	0.760	0.760	0.760	22,350
2022-04-18	0.680	0.770	0.680	0.770	0.770	8,600
2022-04-14	0.660	0.660	0.650	0.650	0.650	3,290
2022-04-11	0.680	0.690	0.680	0.680	0.680	2,555
2022-04-08	0.700	0.700	0.680	0.690	0.690	1,500
2022-04-07	0.600	0.600	0.600	0.600	0.600	10,500
2022-04-04	0.570	0.570	0.560	0.560	0.560	6,800
2022-04-01	0.570	0.570	0.570	0.570	0.570	2,200
2022-03-31	0.580	0.580	0.560	0.560	0.560	3,300
2022-03-28	0.600	0.600	0.550	0.560	0.560	11,100
2022-03-25	0.560	0.560	0.550	0.550	0.550	5,000
2022-03-24	0.580	0.590	0.530	0.550	0.550	18,789
2022-03-23	0.550	0.550	0.550	0.550	0.550	9,445
2022-03-22	0.570	0.570	0.550	0.560	0.560	27,639
2022-03-21	0.610	0.610	0.600	0.600	0.600	6,500
2022-03-18	0.560	0.630	0.560	0.600	0.600	22,368
2022-03-17	0.590	0.650	0.580	0.620	0.620	29,870
2022-03-16	0.630	0.630	0.580	0.600	0.600	15,435
2022-03-15	0.710	0.710	0.620	0.620	0.620	24,295
2022-03-14	0.750	0.760	0.720	0.750	0.750	18,426
2022-03-11	0.770	0.770	0.770	0.770	0.770	2,800

← NewerPage 16 of 18 · 1,051 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.