Pacific Booker Minerals Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-24	1.640	1.700	1.200	1.300	1.300	22,822
2024-10-23	1.480	1.630	1.400	1.630	1.630	31,320
2024-10-22	1.350	1.480	1.350	1.480	1.480	4,885
2024-10-21	1.380	1.380	1.300	1.330	1.330	11,200
2024-10-18	1.180	1.260	1.180	1.240	1.240	20,137
2024-10-17	1.180	1.180	1.180	1.180	1.180	1,100
2024-10-16	1.180	1.230	1.180	1.180	1.180	3,350
2024-10-15	1.250	1.250	1.180	1.180	1.180	7,153
2024-10-11	1.100	1.170	1.100	1.170	1.170	600
2024-10-10	1.000	1.000	1.000	1.000	1.000	4,525
2024-10-08	1.030	1.030	0.920	0.950	0.950	37,875
2024-10-04	0.900	1.000	0.900	0.940	0.940	10,000
2024-10-03	1.500	1.500	0.900	0.920	0.920	41,640
2024-10-02	1.150	1.250	1.150	1.250	1.250	3,300
2024-10-01	1.000	1.340	1.000	1.150	1.150	6,300
2024-09-30	1.080	1.100	1.080	1.100	1.100	3,031
2024-09-27	0.900	0.930	0.890	0.900	0.900	20,500
2024-09-26	0.870	0.870	0.870	0.870	0.870	4,000
2024-09-25	0.850	0.850	0.850	0.850	0.850	500
2024-09-24	0.840	0.850	0.800	0.850	0.850	27,141
2024-09-23	0.720	0.720	0.690	0.690	0.690	1,010
2024-09-20	0.670	0.700	0.610	0.610	0.610	2,610
2024-09-19	0.650	0.690	0.650	0.690	0.690	2,900
2024-09-18	0.550	0.650	0.550	0.650	0.650	19,000
2024-09-17	0.550	0.550	0.550	0.550	0.550	500
2024-09-16	0.550	0.580	0.550	0.580	0.580	3,000
2024-09-12	0.540	0.590	0.540	0.590	0.590	10,500
2024-09-10	0.570	0.590	0.570	0.590	0.590	9,500
2024-09-09	0.520	0.560	0.520	0.560	0.560	18,500
2024-09-06	0.560	0.560	0.520	0.520	0.520	8,100
2024-09-05	0.630	0.630	0.540	0.540	0.540	4,000
2024-09-04	0.590	0.590	0.570	0.570	0.570	7,500
2024-09-03	0.660	0.660	0.660	0.660	0.660	1,000
2024-08-30	0.640	0.640	0.640	0.640	0.640	500
2024-08-28	0.600	0.690	0.600	0.690	0.690	14,500
2024-08-27	0.600	0.610	0.600	0.610	0.610	10,254
2024-08-22	0.600	0.600	0.600	0.600	0.600	5,000
2024-08-20	0.600	0.600	0.570	0.600	0.600	6,095
2024-08-19	0.610	0.610	0.600	0.600	0.600	2,000
2024-08-16	0.580	0.580	0.580	0.580	0.580	2,500
2024-08-15	0.590	0.640	0.520	0.530	0.530	29,200
2024-08-14	0.570	0.590	0.570	0.590	0.590	5,000
2024-08-12	0.540	0.540	0.540	0.540	0.540	3,000
2024-08-09	0.540	0.600	0.540	0.550	0.550	17,100
2024-08-08	0.540	0.540	0.540	0.540	0.540	7,500
2024-08-07	0.530	0.530	0.490	0.490	0.490	1,250
2024-08-01	0.600	0.600	0.600	0.600	0.600	1,300
2024-07-31	0.570	0.570	0.570	0.570	0.570	1,500
2024-07-30	0.550	0.550	0.550	0.550	0.550	3,000
2024-07-29	0.550	0.550	0.550	0.550	0.550	5,298
2024-07-19	0.540	0.540	0.540	0.540	0.540	500
2024-07-17	0.500	0.550	0.500	0.520	0.520	36,285
2024-07-15	0.600	0.600	0.550	0.550	0.550	3,025
2024-07-12	0.530	0.540	0.530	0.540	0.540	25,000
2024-07-09	0.530	0.530	0.530	0.530	0.530	600
2024-07-08	0.510	0.530	0.510	0.530	0.530	4,828
2024-07-04	0.530	0.530	0.530	0.530	0.530	1,500
2024-07-03	0.550	0.550	0.510	0.510	0.510	23,000
2024-06-28	0.540	0.570	0.540	0.570	0.570	9,360
2024-06-25	0.500	0.540	0.500	0.540	0.540	6,000

← NewerPage 9 of 18 · 1,053 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.