Pacific Booker Minerals Inc. (BKM.V)
TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
At close: 02:15PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 25, 2022 | - | - | - | - | - | - |
| May 24, 2022 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | - |
| May 20, 2022 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | 500 |
| May 19, 2022 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | - |
| May 18, 2022 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | - |
| May 17, 2022 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | 500 |
| May 16, 2022 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | - |
| May 13, 2022 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | - |
| May 12, 2022 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | - |
| May 11, 2022 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | 7,600 |
| May 10, 2022 | 0.9200 | 0.9200 | 0.9000 | 0.9000 | 0.9000 | 3,500 |
| May 09, 2022 | 1.0000 | 1.0000 | 0.9200 | 0.9200 | 0.9200 | 2,500 |
| May 06, 2022 | 0.9600 | 0.9600 | 0.9500 | 0.9500 | 0.9500 | 6,400 |
| May 05, 2022 | 0.9100 | 0.9100 | 0.9100 | 0.9100 | 0.9100 | 100 |
| May 04, 2022 | 1.0000 | 1.0000 | 0.9100 | 0.9100 | 0.9100 | 2,600 |
| May 03, 2022 | 1.0000 | 1.0100 | 1.0000 | 1.0000 | 1.0000 | 11,500 |
| May 02, 2022 | 1.0000 | 1.0100 | 1.0000 | 1.0100 | 1.0100 | 11,300 |
| Apr 29, 2022 | 0.9900 | 0.9900 | 0.9900 | 0.9900 | 0.9900 | 2,500 |
| Apr 28, 2022 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | - |
| Apr 27, 2022 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | 1,000 |
| Apr 26, 2022 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | - |
| Apr 25, 2022 | 1.0000 | 1.0000 | 0.9800 | 1.0000 | 1.0000 | 19,700 |
| Apr 22, 2022 | 0.8500 | 0.9500 | 0.8500 | 0.9000 | 0.9000 | 14,600 |
| Apr 21, 2022 | 0.7700 | 0.8800 | 0.7700 | 0.8800 | 0.8800 | 11,500 |
| Apr 20, 2022 | 0.7600 | 0.7600 | 0.7600 | 0.7600 | 0.7600 | - |
| Apr 19, 2022 | 0.7600 | 0.7700 | 0.7600 | 0.7600 | 0.7600 | 22,400 |
| Apr 18, 2022 | 0.6800 | 0.7700 | 0.6800 | 0.7700 | 0.7700 | 8,600 |
| Apr 14, 2022 | 0.6600 | 0.6600 | 0.6500 | 0.6500 | 0.6500 | 3,300 |
| Apr 13, 2022 | 0.6800 | 0.6800 | 0.6800 | 0.6800 | 0.6800 | - |
| Apr 12, 2022 | 0.6800 | 0.6800 | 0.6800 | 0.6800 | 0.6800 | - |
| Apr 11, 2022 | 0.6800 | 0.6900 | 0.6800 | 0.6800 | 0.6800 | 2,600 |
| Apr 08, 2022 | 0.7000 | 0.7000 | 0.6800 | 0.6900 | 0.6900 | 1,500 |
| Apr 07, 2022 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | 10,500 |
| Apr 06, 2022 | 0.5600 | 0.5600 | 0.5600 | 0.5600 | 0.5600 | - |
| Apr 05, 2022 | 0.5600 | 0.5600 | 0.5600 | 0.5600 | 0.5600 | - |
| Apr 04, 2022 | 0.5700 | 0.5700 | 0.5600 | 0.5600 | 0.5600 | 6,800 |
| Apr 01, 2022 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | 2,200 |
| Mar 31, 2022 | 0.5800 | 0.5800 | 0.5600 | 0.5600 | 0.5600 | 3,300 |
| Mar 30, 2022 | 0.5600 | 0.5600 | 0.5600 | 0.5600 | 0.5600 | - |
| Mar 29, 2022 | 0.5600 | 0.5600 | 0.5600 | 0.5600 | 0.5600 | - |
| Mar 28, 2022 | 0.6000 | 0.6000 | 0.5500 | 0.5600 | 0.5600 | 11,100 |
| Mar 25, 2022 | 0.5600 | 0.5600 | 0.5500 | 0.5500 | 0.5500 | 5,000 |
| Mar 24, 2022 | 0.5800 | 0.5900 | 0.5300 | 0.5500 | 0.5500 | 18,800 |
| Mar 23, 2022 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | 9,400 |
| Mar 22, 2022 | 0.5700 | 0.5700 | 0.5500 | 0.5600 | 0.5600 | 27,600 |
| Mar 21, 2022 | 0.6100 | 0.6100 | 0.6000 | 0.6000 | 0.6000 | 6,500 |
| Mar 18, 2022 | 0.5600 | 0.6300 | 0.5600 | 0.6000 | 0.6000 | 22,400 |
| Mar 17, 2022 | 0.5900 | 0.6500 | 0.5800 | 0.6200 | 0.6200 | 29,900 |
| Mar 16, 2022 | 0.6300 | 0.6300 | 0.5800 | 0.6000 | 0.6000 | 15,400 |
| Mar 15, 2022 | 0.7100 | 0.7100 | 0.6200 | 0.6200 | 0.6200 | 24,300 |
| Mar 14, 2022 | 0.7500 | 0.7600 | 0.7200 | 0.7500 | 0.7500 | 18,400 |
| Mar 11, 2022 | 0.7700 | 0.7700 | 0.7700 | 0.7700 | 0.7700 | 2,800 |
| Mar 10, 2022 | 0.8300 | 0.8300 | 0.7700 | 0.7700 | 0.7700 | 30,800 |
| Mar 09, 2022 | 0.8100 | 0.8200 | 0.7700 | 0.8100 | 0.8100 | 24,500 |
| Mar 08, 2022 | 0.8600 | 0.8900 | 0.8600 | 0.8900 | 0.8900 | 2,700 |
| Mar 07, 2022 | 0.8600 | 0.8600 | 0.8600 | 0.8600 | 0.8600 | 3,800 |
| Mar 04, 2022 | 0.8000 | 0.8100 | 0.8000 | 0.8100 | 0.8100 | 2,500 |
| Mar 03, 2022 | 0.8700 | 0.8700 | 0.8000 | 0.8000 | 0.8000 | 18,700 |
| Mar 02, 2022 | 0.8100 | 0.9000 | 0.8100 | 0.8300 | 0.8300 | 10,300 |
| Mar 01, 2022 | 0.8200 | 0.8200 | 0.8000 | 0.8000 | 0.8000 | 25,400 |
| Feb 28, 2022 | 0.8200 | 0.8900 | 0.8200 | 0.8900 | 0.8900 | 4,200 |
| Feb 25, 2022 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | 5,700 |
| Feb 24, 2022 | 0.9300 | 0.9300 | 0.8300 | 0.8300 | 0.8300 | 26,100 |
| Feb 23, 2022 | 0.9400 | 0.9400 | 0.9100 | 0.9100 | 0.9100 | 3,500 |
| Feb 22, 2022 | 0.9000 | 0.9500 | 0.9000 | 0.9500 | 0.9500 | 5,300 |
| Feb 18, 2022 | 0.9900 | 0.9900 | 0.9000 | 0.9300 | 0.9300 | 19,400 |
| Feb 17, 2022 | 1.0000 | 1.0000 | 0.9400 | 0.9500 | 0.9500 | 29,000 |
| Feb 16, 2022 | 1.0100 | 1.0100 | 0.9500 | 1.0100 | 1.0100 | 22,800 |
| Feb 15, 2022 | 0.9700 | 1.0900 | 0.9600 | 1.0800 | 1.0800 | 35,600 |
| Feb 14, 2022 | 0.8700 | 0.9900 | 0.8700 | 0.9900 | 0.9900 | 55,200 |
| Feb 11, 2022 | 1.1800 | 1.1800 | 0.8700 | 0.9600 | 0.9600 | 132,600 |
| Feb 10, 2022 | 1.0000 | 1.6000 | 1.0000 | 1.1400 | 1.1400 | 359,500 |
| Feb 09, 2022 | 4.1500 | 4.1500 | 4.1500 | 4.1500 | 4.1500 | - |
| Feb 08, 2022 | 4.1500 | 4.1500 | 4.1500 | 4.1500 | 4.1500 | - |
| Feb 07, 2022 | 3.7000 | 4.1500 | 3.7000 | 4.1500 | 4.1500 | 6,800 |
| Feb 04, 2022 | 3.9400 | 3.9400 | 3.7000 | 3.7000 | 3.7000 | 700 |
| Feb 03, 2022 | 3.7800 | 3.8200 | 3.6700 | 3.8000 | 3.8000 | 4,700 |
| Feb 02, 2022 | 4.0000 | 4.0000 | 3.7700 | 3.7700 | 3.7700 | 1,800 |
| Feb 01, 2022 | 3.9800 | 3.9900 | 3.7300 | 3.7300 | 3.7300 | 1,500 |
| Jan 31, 2022 | 4.3400 | 4.3400 | 4.0000 | 4.0000 | 4.0000 | 9,100 |
| Jan 28, 2022 | 4.3500 | 4.3500 | 3.8200 | 3.8200 | 3.8200 | 11,000 |
| Jan 27, 2022 | 4.0500 | 4.5000 | 4.0500 | 4.3500 | 4.3500 | 8,100 |
| Jan 26, 2022 | 3.7000 | 4.0500 | 3.7000 | 4.0500 | 4.0500 | 7,400 |
| Jan 25, 2022 | 3.5000 | 3.5000 | 3.4000 | 3.5000 | 3.5000 | 3,700 |
| Jan 24, 2022 | 3.5100 | 3.5100 | 3.3000 | 3.3100 | 3.3100 | 4,400 |
| Jan 21, 2022 | 3.7500 | 3.7600 | 3.5500 | 3.5500 | 3.5500 | 900 |
| Jan 20, 2022 | 3.7400 | 3.7500 | 3.7400 | 3.7500 | 3.7500 | 2,500 |
| Jan 19, 2022 | 3.9500 | 3.9500 | 3.5000 | 3.7500 | 3.7500 | 8,300 |
| Jan 18, 2022 | 4.0500 | 4.0500 | 4.0000 | 4.0000 | 4.0000 | 2,100 |
| Jan 17, 2022 | 4.4200 | 4.4200 | 4.0000 | 4.0500 | 4.0500 | 3,800 |
| Jan 14, 2022 | 4.4100 | 4.4100 | 3.9000 | 4.2500 | 4.2500 | 12,200 |
| Jan 13, 2022 | 4.6200 | 4.6200 | 4.5000 | 4.5000 | 4.5000 | 6,800 |
| Jan 12, 2022 | 4.7500 | 4.7500 | 4.6200 | 4.6500 | 4.6500 | 5,700 |
| Jan 11, 2022 | 4.6100 | 4.6500 | 4.6100 | 4.6500 | 4.6500 | 5,100 |
| Jan 10, 2022 | 4.8900 | 4.8900 | 4.6500 | 4.7300 | 4.7300 | 24,700 |
| Jan 07, 2022 | 4.6800 | 4.9900 | 4.6200 | 4.7900 | 4.7900 | 24,400 |
| Jan 06, 2022 | 4.7800 | 4.8000 | 4.5200 | 4.5200 | 4.5200 | 4,500 |
| Jan 05, 2022 | 4.4500 | 4.8000 | 4.4400 | 4.7900 | 4.7900 | 17,300 |
| Jan 04, 2022 | 4.0200 | 4.4700 | 4.0200 | 4.4400 | 4.4400 | 29,000 |
| Dec 31, 2021 | 3.9000 | 4.0000 | 3.8000 | 4.0000 | 4.0000 | 4,300 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
