Pacific Booker Minerals Inc. (BKM.V)

TSXV - TSXV Real Time Price. Currency in CAD

Add to watchlist

0.5100

0.0000

(0.00%)

At close: 12:34PM EDT

Time Period:

May 02, 2023 - May 02, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 02, 2024	0.5100	0.5100	0.5100	0.5100	0.5100	1,200
May 01, 2024	0.5100	0.5100	0.5100	0.5100	0.5100	500
Apr 30, 2024	0.5600	0.5600	0.5600	0.5600	0.5600	-
Apr 29, 2024	0.5600	0.5600	0.5600	0.5600	0.5600	1,500
Apr 26, 2024	0.5500	0.5800	0.5500	0.5800	0.5800	4,400
Apr 25, 2024	0.5500	0.5500	0.5500	0.5500	0.5500	-
Apr 24, 2024	0.5400	0.5500	0.5000	0.5500	0.5500	29,000
Apr 23, 2024	0.5700	0.5700	0.5700	0.5700	0.5700	-
Apr 22, 2024	0.5600	0.5700	0.5600	0.5700	0.5700	4,500
Apr 19, 2024	0.5300	0.5900	0.5300	0.5400	0.5400	5,500
Apr 18, 2024	0.5600	0.5600	0.5400	0.5400	0.5400	3,100
Apr 17, 2024	0.5500	0.5700	0.5500	0.5600	0.5600	11,500
Apr 16, 2024	0.4400	0.5500	0.4400	0.5400	0.5400	30,300
Apr 15, 2024	0.4500	0.4500	0.4500	0.4500	0.4500	1,500
Apr 12, 2024	0.4200	0.4200	0.4200	0.4200	0.4200	500
Apr 11, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	2,000
Apr 10, 2024	0.4100	0.4100	0.4100	0.4100	0.4100	2,000
Apr 09, 2024	0.4100	0.4100	0.4100	0.4100	0.4100	-
Apr 08, 2024	0.4100	0.4100	0.4100	0.4100	0.4100	-
Apr 05, 2024	0.4100	0.4100	0.4100	0.4100	0.4100	-
Apr 04, 2024	0.4100	0.4100	0.4100	0.4100	0.4100	1,500
Apr 03, 2024	0.4500	0.4500	0.4500	0.4500	0.4500	-
Apr 02, 2024	0.4500	0.4500	0.4500	0.4500	0.4500	6,000
Apr 01, 2024	0.4100	0.4100	0.4100	0.4100	0.4100	1,200
Mar 28, 2024	0.4400	0.4500	0.4400	0.4500	0.4500	12,500
Mar 27, 2024	0.4100	0.4300	0.4100	0.4300	0.4300	3,200
Mar 26, 2024	0.4300	0.4300	0.4300	0.4300	0.4300	2,000
Mar 25, 2024	0.3800	0.3800	0.3800	0.3800	0.3800	-
Mar 22, 2024	0.4000	0.4000	0.3800	0.3800	0.3800	23,000
Mar 21, 2024	0.4100	0.4100	0.4100	0.4100	0.4100	800
Mar 20, 2024	0.4800	0.4800	0.4100	0.4100	0.4100	5,500
Mar 19, 2024	0.4300	0.4300	0.4000	0.4100	0.4100	30,800
Mar 18, 2024	0.4600	0.4600	0.4600	0.4600	0.4600	-
Mar 15, 2024	0.4600	0.4600	0.4600	0.4600	0.4600	4,000
Mar 14, 2024	0.4400	0.4400	0.4400	0.4400	0.4400	800
Mar 13, 2024	0.4700	0.4700	0.4300	0.4400	0.4400	59,500
Mar 12, 2024	0.5300	0.5300	0.4700	0.4700	0.4700	17,800
Mar 11, 2024	0.4900	0.4900	0.4900	0.4900	0.4900	-
Mar 08, 2024	0.5100	0.5100	0.4900	0.4900	0.4900	14,700
Mar 07, 2024	0.5000	0.5300	0.5000	0.5300	0.5300	7,500
Mar 06, 2024	0.4500	0.4500	0.4500	0.4500	0.4500	500
Mar 05, 2024	0.4500	0.4500	0.4500	0.4500	0.4500	-
Mar 04, 2024	0.4500	0.4500	0.4500	0.4500	0.4500	-
Mar 01, 2024	0.4500	0.4500	0.4500	0.4500	0.4500	-
Feb 29, 2024	0.4500	0.4500	0.4500	0.4500	0.4500	4,000
Feb 28, 2024	0.4100	0.4100	0.4100	0.4100	0.4100	-
Feb 27, 2024	0.4100	0.4100	0.4100	0.4100	0.4100	-
Feb 26, 2024	0.4100	0.4100	0.4100	0.4100	0.4100	2,000
Feb 23, 2024	0.4100	0.4600	0.4100	0.4100	0.4100	27,900
Feb 22, 2024	0.4600	0.4600	0.4500	0.4500	0.4500	5,500
Feb 21, 2024	0.4600	0.4600	0.4600	0.4600	0.4600	-
Feb 20, 2024	0.4800	0.4800	0.4600	0.4600	0.4600	2,000
Feb 16, 2024	0.4900	0.4900	0.4900	0.4900	0.4900	-
Feb 15, 2024	0.5000	0.5000	0.4800	0.4900	0.4900	9,500
Feb 14, 2024	0.4800	0.4800	0.4800	0.4800	0.4800	-
Feb 13, 2024	0.5000	0.5000	0.4800	0.4800	0.4800	3,000
Feb 12, 2024	0.4700	0.4700	0.4700	0.4700	0.4700	2,000
Feb 09, 2024	0.4900	0.4900	0.4900	0.4900	0.4900	600
Feb 08, 2024	0.5200	0.5200	0.5200	0.5200	0.5200	-
Feb 07, 2024	0.5200	0.5200	0.5200	0.5200	0.5200	-
Feb 06, 2024	0.5000	0.5200	0.5000	0.5200	0.5200	3,000
Feb 05, 2024	0.4900	0.4900	0.4900	0.4900	0.4900	-
Feb 02, 2024	0.5000	0.5000	0.4600	0.4900	0.4900	11,900
Feb 01, 2024	0.5000	0.5000	0.4900	0.5000	0.5000	10,100
Jan 31, 2024	0.5200	0.5200	0.5200	0.5200	0.5200	-
Jan 30, 2024	0.5200	0.5200	0.5000	0.5200	0.5200	3,000
Jan 29, 2024	0.6000	0.6000	0.5200	0.5200	0.5200	7,900
Jan 26, 2024	0.5200	0.5200	0.5200	0.5200	0.5200	5,000
Jan 25, 2024	0.6000	0.6000	0.6000	0.6000	0.6000	5,000
Jan 24, 2024	0.5900	0.5900	0.5900	0.5900	0.5900	2,000
Jan 23, 2024	0.5500	0.5500	0.5500	0.5500	0.5500	-
Jan 22, 2024	0.5500	0.5500	0.5500	0.5500	0.5500	2,500
Jan 19, 2024	0.5700	0.5900	0.5700	0.5900	0.5900	5,000
Jan 18, 2024	0.5300	0.5700	0.5000	0.5200	0.5200	13,000
Jan 17, 2024	0.5500	0.5500	0.5500	0.5500	0.5500	-
Jan 16, 2024	0.5300	0.5500	0.5300	0.5500	0.5500	3,000
Jan 15, 2024	0.5400	0.5400	0.5400	0.5400	0.5400	1,000
Jan 12, 2024	0.5400	0.5400	0.5200	0.5400	0.5400	15,000
Jan 11, 2024	0.5400	0.5400	0.5400	0.5400	0.5400	500
Jan 10, 2024	0.5400	0.5400	0.5400	0.5400	0.5400	-
Jan 09, 2024	0.5400	0.5400	0.5400	0.5400	0.5400	1,500
Jan 08, 2024	0.5500	0.5500	0.5500	0.5500	0.5500	100
Jan 05, 2024	0.5500	0.5500	0.5500	0.5500	0.5500	-
Jan 04, 2024	0.5500	0.5500	0.5500	0.5500	0.5500	1,000
Jan 03, 2024	0.5800	0.5800	0.5700	0.5700	0.5700	4,000
Jan 02, 2024	0.5700	0.5900	0.5700	0.5800	0.5800	9,500
Dec 29, 2023	0.6400	0.6400	0.5700	0.6100	0.6100	3,000
Dec 28, 2023	0.5800	0.6000	0.5700	0.5800	0.5800	11,800
Dec 27, 2023	0.6400	0.6500	0.6400	0.6500	0.6500	1,600
Dec 22, 2023	0.5800	0.5800	0.5800	0.5800	0.5800	500
Dec 21, 2023	0.5900	0.5900	0.5900	0.5900	0.5900	500
Dec 20, 2023	0.6000	0.6800	0.5900	0.5900	0.5900	12,800
Dec 19, 2023	0.5800	0.5800	0.5800	0.5800	0.5800	-
Dec 18, 2023	0.6000	0.6000	0.5800	0.5800	0.5800	10,500
Dec 15, 2023	0.6000	0.6000	0.5500	0.5800	0.5800	10,000
Dec 14, 2023	0.6400	0.6700	0.6400	0.6600	0.6600	6,200
Dec 13, 2023	0.6000	0.6500	0.5800	0.6500	0.6500	11,500
Dec 12, 2023	0.6700	0.6700	0.6000	0.6000	0.6000	5,300
Dec 11, 2023	0.6700	0.6700	0.6700	0.6700	0.6700	500
Dec 08, 2023	0.7400	0.7400	0.7400	0.7400	0.7400	-
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,823.22+94.67(+0.44%)

S&P 5005,064.20+45.81(+0.91%)

DOW38,225.66+322.37(+0.85%)

CAD/USD0.7320+0.0007(+0.09%)

CRUDE OIL79.13+0.18(+0.23%)

Bitcoin CAD81,003.53+2,845.44(+3.64%)

Pacific Booker Minerals Inc. (BKM.V)

S&P/TSX
21,823.22
+94.67(+0.44%)

S&P 500
5,064.20
+45.81(+0.91%)

DOW
38,225.66
+322.37(+0.85%)

CAD/USD
0.7320
+0.0007(+0.09%)

CRUDE OIL
79.13
+0.18(+0.23%)

Bitcoin CAD
81,003.53
+2,845.44(+3.64%)