Canada Markets open in 2 hrs 58 mins

Pacific Booker Minerals Inc. (BKM.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.9500+0.0500 (+5.56%)
At close: 02:15PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
May 25, 2022------
May 24, 20220.95000.95000.95000.95000.9500-
May 20, 20220.95000.95000.95000.95000.9500500
May 19, 20220.90000.90000.90000.90000.9000-
May 18, 20220.90000.90000.90000.90000.9000-
May 17, 20220.90000.90000.90000.90000.9000500
May 16, 20220.90000.90000.90000.90000.9000-
May 13, 20220.90000.90000.90000.90000.9000-
May 12, 20220.90000.90000.90000.90000.9000-
May 11, 20220.90000.90000.90000.90000.90007,600
May 10, 20220.92000.92000.90000.90000.90003,500
May 09, 20221.00001.00000.92000.92000.92002,500
May 06, 20220.96000.96000.95000.95000.95006,400
May 05, 20220.91000.91000.91000.91000.9100100
May 04, 20221.00001.00000.91000.91000.91002,600
May 03, 20221.00001.01001.00001.00001.000011,500
May 02, 20221.00001.01001.00001.01001.010011,300
Apr 29, 20220.99000.99000.99000.99000.99002,500
Apr 28, 20220.98000.98000.98000.98000.9800-
Apr 27, 20220.98000.98000.98000.98000.98001,000
Apr 26, 20221.00001.00001.00001.00001.0000-
Apr 25, 20221.00001.00000.98001.00001.000019,700
Apr 22, 20220.85000.95000.85000.90000.900014,600
Apr 21, 20220.77000.88000.77000.88000.880011,500
Apr 20, 20220.76000.76000.76000.76000.7600-
Apr 19, 20220.76000.77000.76000.76000.760022,400
Apr 18, 20220.68000.77000.68000.77000.77008,600
Apr 14, 20220.66000.66000.65000.65000.65003,300
Apr 13, 20220.68000.68000.68000.68000.6800-
Apr 12, 20220.68000.68000.68000.68000.6800-
Apr 11, 20220.68000.69000.68000.68000.68002,600
Apr 08, 20220.70000.70000.68000.69000.69001,500
Apr 07, 20220.60000.60000.60000.60000.600010,500
Apr 06, 20220.56000.56000.56000.56000.5600-
Apr 05, 20220.56000.56000.56000.56000.5600-
Apr 04, 20220.57000.57000.56000.56000.56006,800
Apr 01, 20220.57000.57000.57000.57000.57002,200
Mar 31, 20220.58000.58000.56000.56000.56003,300
Mar 30, 20220.56000.56000.56000.56000.5600-
Mar 29, 20220.56000.56000.56000.56000.5600-
Mar 28, 20220.60000.60000.55000.56000.560011,100
Mar 25, 20220.56000.56000.55000.55000.55005,000
Mar 24, 20220.58000.59000.53000.55000.550018,800
Mar 23, 20220.55000.55000.55000.55000.55009,400
Mar 22, 20220.57000.57000.55000.56000.560027,600
Mar 21, 20220.61000.61000.60000.60000.60006,500
Mar 18, 20220.56000.63000.56000.60000.600022,400
Mar 17, 20220.59000.65000.58000.62000.620029,900
Mar 16, 20220.63000.63000.58000.60000.600015,400
Mar 15, 20220.71000.71000.62000.62000.620024,300
Mar 14, 20220.75000.76000.72000.75000.750018,400
Mar 11, 20220.77000.77000.77000.77000.77002,800
Mar 10, 20220.83000.83000.77000.77000.770030,800
Mar 09, 20220.81000.82000.77000.81000.810024,500
Mar 08, 20220.86000.89000.86000.89000.89002,700
Mar 07, 20220.86000.86000.86000.86000.86003,800
Mar 04, 20220.80000.81000.80000.81000.81002,500
Mar 03, 20220.87000.87000.80000.80000.800018,700
Mar 02, 20220.81000.90000.81000.83000.830010,300
Mar 01, 20220.82000.82000.80000.80000.800025,400
Feb 28, 20220.82000.89000.82000.89000.89004,200
Feb 25, 20220.85000.85000.85000.85000.85005,700
Feb 24, 20220.93000.93000.83000.83000.830026,100
Feb 23, 20220.94000.94000.91000.91000.91003,500
Feb 22, 20220.90000.95000.90000.95000.95005,300
Feb 18, 20220.99000.99000.90000.93000.930019,400
Feb 17, 20221.00001.00000.94000.95000.950029,000
Feb 16, 20221.01001.01000.95001.01001.010022,800
Feb 15, 20220.97001.09000.96001.08001.080035,600
Feb 14, 20220.87000.99000.87000.99000.990055,200
Feb 11, 20221.18001.18000.87000.96000.9600132,600
Feb 10, 20221.00001.60001.00001.14001.1400359,500
Feb 09, 20224.15004.15004.15004.15004.1500-
Feb 08, 20224.15004.15004.15004.15004.1500-
Feb 07, 20223.70004.15003.70004.15004.15006,800
Feb 04, 20223.94003.94003.70003.70003.7000700
Feb 03, 20223.78003.82003.67003.80003.80004,700
Feb 02, 20224.00004.00003.77003.77003.77001,800
Feb 01, 20223.98003.99003.73003.73003.73001,500
Jan 31, 20224.34004.34004.00004.00004.00009,100
Jan 28, 20224.35004.35003.82003.82003.820011,000
Jan 27, 20224.05004.50004.05004.35004.35008,100
Jan 26, 20223.70004.05003.70004.05004.05007,400
Jan 25, 20223.50003.50003.40003.50003.50003,700
Jan 24, 20223.51003.51003.30003.31003.31004,400
Jan 21, 20223.75003.76003.55003.55003.5500900
Jan 20, 20223.74003.75003.74003.75003.75002,500
Jan 19, 20223.95003.95003.50003.75003.75008,300
Jan 18, 20224.05004.05004.00004.00004.00002,100
Jan 17, 20224.42004.42004.00004.05004.05003,800
Jan 14, 20224.41004.41003.90004.25004.250012,200
Jan 13, 20224.62004.62004.50004.50004.50006,800
Jan 12, 20224.75004.75004.62004.65004.65005,700
Jan 11, 20224.61004.65004.61004.65004.65005,100
Jan 10, 20224.89004.89004.65004.73004.730024,700
Jan 07, 20224.68004.99004.62004.79004.790024,400
Jan 06, 20224.78004.80004.52004.52004.52004,500
Jan 05, 20224.45004.80004.44004.79004.790017,300
Jan 04, 20224.02004.47004.02004.44004.440029,000
Dec 31, 20213.90004.00003.80004.00004.00004,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...