Pacific Booker Minerals Inc. - BKM.V - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 03, 2025	0.85	0.85	0.85	0.85	0.85	5,300
December 02, 2025	0.78	0.85	0.85	0.85	0.78	5,300
December 01, 2025	0.9	0.85	0.85	0.9	0.84	5,300
November 28, 2025	0.86	0.85	0.85	0.86	0.85	5,000
November 27, 2025	0.85	0.85	0.85	0.85	0.85	0
November 26, 2025	0.88	0.85	0.85	0.88	0.85	7,900
November 25, 2025	0.88	0.86	0.86	0.88	0.86	5,000
November 24, 2025	0.97	0.9	0.9	0.97	0.9	6,100
November 21, 2025	0.9	0.9	0.9	0.9	0.9	3,500
November 20, 2025	0.89	0.89	0.89	0.89	0.89	0
November 19, 2025	0.86	0.89	0.89	0.92	0.85	9,000
November 18, 2025	0.86	0.86	0.86	0.86	0.86	0
November 17, 2025	0.86	0.86	0.86	0.86	0.86	0
November 14, 2025	0.86	0.86	0.86	0.87	0.83	13,700
November 13, 2025	0.96	0.9	0.9	0.98	0.9	11,690
November 12, 2025	0.89	0.89	0.89	0.89	0.89	0
November 11, 2025	0.89	0.89	0.89	0.89	0.89	0
November 10, 2025	0.89	0.89	0.89	0.89	0.89	0
November 07, 2025	0.85	0.89	0.89	0.89	0.85	2,010
November 06, 2025	0.98	0.98	0.98	0.98	0.98	500
November 05, 2025	1	0.86	0.86	1	0.86	9,013
November 04, 2025	0.95	1	1	1	0.95	10,800
November 03, 2025	0.95	0.95	0.95	0.95	0.9	7,000
October 31, 2025	0.89	0.91	0.91	0.91	0.89	7,500
October 30, 2025	0.85	0.85	0.85	0.85	0.85	7,500
October 29, 2025	0.88	0.89	0.89	0.92	0.87	15,000
October 28, 2025	0.93	0.93	0.93	0.93	0.93	0
October 27, 2025	0.99	0.93	0.93	0.99	0.93	11,010
October 24, 2025	0.99	0.99	0.99	0.99	0.99	1,000
October 23, 2025	0.92	0.92	0.92	0.92	0.92	0
October 22, 2025	1	0.92	0.92	1	0.92	700
October 21, 2025	1	1	1	1	1	5,000
October 20, 2025	0.93	0.95	0.95	1	0.93	8,200
October 17, 2025	0.93	0.93	0.93	0.93	0.93	0
October 16, 2025	0.93	0.93	0.93	0.93	0.93	0
October 15, 2025	0.93	0.93	0.93	0.93	0.93	0
October 14, 2025	0.93	0.93	0.93	0.93	0.93	5,100
October 10, 2025	0.93	0.95	0.95	0.95	0.93	4,500
October 09, 2025	0.95	0.95	0.95	0.95	0.95	0
October 08, 2025	0.95	0.95	0.95	0.95	0.95	500
October 07, 2025	0.98	0.98	0.98	0.98	0.98	0
October 06, 2025	0.98	0.98	0.98	0.98	0.98	500
October 03, 2025	0.95	0.95	0.95	0.95	0.95	0
October 02, 2025	0.95	0.95	0.95	0.95	0.95	4,018
October 01, 2025	0.98	0.98	0.98	0.98	0.98	0
September 30, 2025	0.98	0.98	0.98	0.98	0.98	501
September 29, 2025	0.91	0.91	0.91	0.91	0.91	1,000
September 26, 2025	0.98	0.98	0.98	0.98	0.98	500
September 25, 2025	1	0.95	0.95	1	0.95	6,600
September 24, 2025	1.03	1.03	1.03	1.03	1	4,400
September 23, 2025	1	1.03	1.03	1.03	1	2,100
September 22, 2025	1.02	0.92	0.92	1.03	0.92	3,500
September 19, 2025	1.04	1.04	1.04	1.04	1.04	400
September 18, 2025	1.04	1.04	1.04	1.04	1.04	900
September 17, 2025	1	1	1	1	1	0
September 16, 2025	1	1	1	1	1	5,000
September 15, 2025	0.96	0.96	0.96	0.96	0.96	8,000
September 12, 2025	1	1.04	1.04	1.04	1	2,801
September 11, 2025	1.05	1.05	1.05	1.05	1.05	1,500
September 10, 2025	0.99	0.99	0.99	0.99	0.99	1,100

Pacific Booker Minerals Inc. (BKM.V) TSXV