Pacific Booker Minerals Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-09	0.810	0.820	0.770	0.810	0.810	24,460
2022-03-08	0.860	0.890	0.860	0.890	0.890	2,700
2022-03-07	0.860	0.860	0.860	0.860	0.860	3,789
2022-03-04	0.800	0.810	0.800	0.810	0.810	2,525
2022-03-03	0.870	0.870	0.800	0.800	0.800	18,672
2022-03-02	0.810	0.900	0.810	0.830	0.830	10,320
2022-03-01	0.820	0.820	0.800	0.800	0.800	25,400
2022-02-28	0.820	0.890	0.820	0.890	0.890	4,160
2022-02-25	0.850	0.850	0.850	0.850	0.850	5,681
2022-02-24	0.930	0.930	0.830	0.830	0.830	26,100
2022-02-23	0.940	0.940	0.910	0.910	0.910	3,500
2022-02-22	0.900	0.950	0.900	0.950	0.950	5,300
2022-02-18	0.990	0.990	0.900	0.930	0.930	19,410
2022-02-17	1.000	1.000	0.940	0.950	0.950	29,000
2022-02-16	1.010	1.010	0.950	1.010	1.010	22,814
2022-02-15	0.970	1.090	0.960	1.080	1.080	35,550
2022-02-14	0.870	0.990	0.870	0.990	0.990	55,229
2022-02-11	1.180	1.180	0.870	0.960	0.960	132,643
2022-02-10	1.000	1.600	1.000	1.140	1.140	359,509
2022-02-07	3.700	4.150	3.700	4.150	4.150	6,820
2022-02-04	3.940	3.940	3.700	3.700	3.700	700
2022-02-03	3.780	3.820	3.670	3.800	3.800	4,700
2022-02-02	4.000	4.000	3.770	3.770	3.770	1,800
2022-02-01	3.980	3.990	3.730	3.730	3.730	1,500
2022-01-31	4.340	4.340	4.000	4.000	4.000	9,111
2022-01-28	4.350	4.350	3.820	3.820	3.820	11,042
2022-01-27	4.050	4.500	4.050	4.350	4.350	8,107
2022-01-26	3.700	4.050	3.700	4.050	4.050	7,380
2022-01-25	3.500	3.500	3.400	3.500	3.500	3,650
2022-01-24	3.510	3.510	3.300	3.310	3.310	4,436
2022-01-21	3.750	3.760	3.550	3.550	3.550	850
2022-01-20	3.740	3.750	3.740	3.750	3.750	2,542
2022-01-19	3.950	3.950	3.500	3.750	3.750	8,270
2022-01-18	4.050	4.050	4.000	4.000	4.000	2,064
2022-01-17	4.420	4.420	4.000	4.050	4.050	3,836
2022-01-14	4.410	4.410	3.900	4.250	4.250	12,200
2022-01-13	4.620	4.620	4.500	4.500	4.500	6,779
2022-01-12	4.750	4.750	4.620	4.650	4.650	5,677
2022-01-11	4.610	4.650	4.610	4.650	4.650	5,102
2022-01-10	4.890	4.890	4.650	4.730	4.730	24,700
2022-01-07	4.680	4.990	4.620	4.790	4.790	24,430
2022-01-06	4.780	4.800	4.520	4.520	4.520	4,506
2022-01-05	4.450	4.800	4.440	4.790	4.790	17,290
2022-01-04	4.020	4.470	4.020	4.440	4.440	29,043
2021-12-31	3.900	4.000	3.800	4.000	4.000	4,265
2021-12-30	3.950	3.980	3.900	3.950	3.950	2,400
2021-12-29	4.000	4.080	3.750	3.850	3.850	16,645
2021-12-24	4.020	4.020	3.900	3.900	3.900	3,500
2021-12-23	3.990	4.000	3.990	4.000	4.000	2,900
2021-12-22	3.950	3.990	3.880	3.930	3.930	20,739
2021-12-21	3.500	4.080	3.500	3.900	3.900	29,456
2021-12-20	3.000	3.410	3.000	3.400	3.400	32,734
2021-12-17	2.750	3.000	2.750	3.000	3.000	23,850
2021-12-16	2.500	2.760	2.500	2.660	2.660	14,100
2021-12-15	2.430	2.500	2.430	2.500	2.500	8,900
2021-12-14	2.410	2.450	2.400	2.400	2.400	4,500
2021-12-13	2.450	2.500	2.450	2.500	2.500	7,460
2021-12-10	2.400	2.400	2.350	2.350	2.350	600
2021-12-09	2.500	2.600	2.350	2.350	2.350	64,229
2021-12-03	2.290	2.400	2.190	2.190	2.190	9,700

← NewerPage 17 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.