Pacific Booker Minerals Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-03 | 0.950 | 0.950 | 0.900 | 0.950 | 0.950 | 7,000 |
| 2025-10-31 | 0.890 | 0.910 | 0.890 | 0.910 | 0.910 | 7,500 |
| 2025-10-30 | 0.850 | 0.850 | 0.850 | 0.850 | 0.850 | 7,500 |
| 2025-10-29 | 0.880 | 0.920 | 0.870 | 0.890 | 0.890 | 15,000 |
| 2025-10-28 | 0.930 | 0.930 | 0.930 | 0.930 | 0.930 | 0 |
| 2025-10-27 | 0.990 | 0.990 | 0.930 | 0.930 | 0.930 | 11,000 |
| 2025-10-24 | 0.990 | 0.990 | 0.990 | 0.990 | 0.990 | 1,000 |
| 2025-10-23 | 0.920 | 0.920 | 0.920 | 0.920 | 0.920 | 0 |
| 2025-10-22 | 1.000 | 1.000 | 0.920 | 0.920 | 0.920 | 700 |
| 2025-10-21 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 5,000 |
| 2025-10-20 | 0.930 | 1.000 | 0.930 | 0.950 | 0.950 | 8,200 |
| 2025-10-17 | 0.930 | 0.930 | 0.930 | 0.930 | 0.930 | 0 |
| 2025-10-16 | 0.930 | 0.930 | 0.930 | 0.930 | 0.930 | 0 |
| 2025-10-15 | 0.930 | 0.930 | 0.930 | 0.930 | 0.930 | 0 |
| 2025-10-14 | 0.930 | 0.930 | 0.930 | 0.930 | 0.930 | 5,100 |
| 2025-10-10 | 0.930 | 0.950 | 0.930 | 0.950 | 0.950 | 4,500 |
| 2025-10-09 | 0.950 | 0.950 | 0.950 | 0.950 | 0.950 | 0 |
| 2025-10-08 | 0.950 | 0.950 | 0.950 | 0.950 | 0.950 | 500 |
| 2025-10-07 | 0.980 | 0.980 | 0.980 | 0.980 | 0.980 | 0 |
| 2025-10-06 | 0.980 | 0.980 | 0.980 | 0.980 | 0.980 | 500 |
| 2025-10-03 | 0.950 | 0.950 | 0.950 | 0.950 | 0.950 | 0 |
| 2025-10-02 | 0.950 | 0.950 | 0.950 | 0.950 | 0.950 | 4,000 |
| 2025-10-01 | 0.980 | 0.980 | 0.980 | 0.980 | 0.980 | 0 |
| 2025-09-30 | 0.980 | 0.980 | 0.980 | 0.980 | 0.980 | 500 |
| 2025-09-29 | 0.910 | 0.910 | 0.910 | 0.910 | 0.910 | 1,000 |
| 2025-09-26 | 0.980 | 0.980 | 0.980 | 0.980 | 0.980 | 500 |
| 2025-09-25 | 1.000 | 1.000 | 0.950 | 0.950 | 0.950 | 6,600 |
| 2025-09-24 | 1.030 | 1.030 | 1.000 | 1.030 | 1.030 | 4,400 |
| 2025-09-23 | 1.000 | 1.030 | 1.000 | 1.030 | 1.030 | 2,100 |
| 2025-09-22 | 1.020 | 1.030 | 0.920 | 0.920 | 0.920 | 3,500 |
| 2025-09-19 | 1.040 | 1.040 | 1.040 | 1.040 | 1.040 | 400 |
| 2025-09-18 | 1.040 | 1.040 | 1.040 | 1.040 | 1.040 | 900 |
| 2025-09-17 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 0 |
| 2025-09-16 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 5,000 |
| 2025-09-15 | 0.960 | 0.960 | 0.960 | 0.960 | 0.960 | 8,000 |
| 2025-09-12 | 1.000 | 1.040 | 1.000 | 1.040 | 1.040 | 2,800 |
| 2025-09-11 | 1.050 | 1.050 | 1.050 | 1.050 | 1.050 | 1,500 |
| 2025-09-10 | 0.990 | 0.990 | 0.990 | 0.990 | 0.990 | 1,100 |
| 2025-09-09 | 1.040 | 1.040 | 1.040 | 1.040 | 1.040 | 300 |
| 2025-09-08 | 1.010 | 1.050 | 1.010 | 1.050 | 1.050 | 1,500 |
| 2025-09-05 | 0.950 | 0.990 | 0.950 | 0.990 | 0.990 | 47,500 |
| 2025-09-04 | 0.980 | 0.980 | 0.980 | 0.980 | 0.980 | 3,600 |
| 2025-09-03 | 0.940 | 0.940 | 0.940 | 0.940 | 0.940 | 0 |
| 2025-09-02 | 0.950 | 0.950 | 0.940 | 0.940 | 0.940 | 12,400 |
| 2025-08-29 | 0.960 | 0.960 | 0.960 | 0.960 | 0.960 | 400 |
| 2025-08-28 | 1.030 | 1.030 | 1.030 | 1.030 | 1.030 | 600 |
| 2025-08-27 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 0 |
| 2025-08-26 | 1.030 | 1.030 | 1.000 | 1.000 | 1.000 | 1,500 |
| 2025-08-25 | 0.960 | 0.990 | 0.890 | 0.990 | 0.990 | 6,100 |
| 2025-08-22 | 0.990 | 0.990 | 0.810 | 0.870 | 0.870 | 85,300 |
| 2025-08-21 | 1.070 | 1.070 | 0.900 | 0.990 | 0.990 | 70,500 |
| 2025-08-20 | 1.060 | 1.060 | 1.060 | 1.060 | 1.060 | 1,600 |
| 2025-08-19 | 1.090 | 1.090 | 1.060 | 1.060 | 1.060 | 1,700 |
| 2025-08-18 | 1.050 | 1.050 | 1.050 | 1.050 | 1.050 | 0 |
| 2025-08-15 | 1.020 | 1.050 | 1.020 | 1.050 | 1.050 | 600 |
| 2025-08-14 | 1.020 | 1.050 | 1.000 | 1.000 | 1.000 | 8,100 |
| 2025-08-13 | 1.000 | 1.050 | 1.000 | 1.050 | 1.050 | 5,100 |
| 2025-08-12 | 1.090 | 1.090 | 1.090 | 1.090 | 1.090 | 3,400 |
| 2025-08-11 | 1.050 | 1.050 | 1.050 | 1.050 | 1.050 | 0 |
| 2025-08-08 | 1.050 | 1.050 | 1.050 | 1.050 | 1.050 | 2,700 |
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.