Unlock stock picks and a broker-level newsfeed that powers Wall Street.

TSXV - Delayed Quote CAD

Pacific Booker Minerals Inc. (BKM.V)

Compare
1.2300
-0.2000
(-13.99%)
At close: April 17 at 1:30:43 PM EDT
Currency in CAD
Download
Date Open High Low Close Adj Close Volume
Apr 17, 20251.44001.45001.23001.23001.23001,200
Apr 16, 20251.44001.44001.40001.43001.43001,300
Apr 15, 20251.39001.39001.17001.17001.17007,300
Apr 14, 20251.35001.36001.35001.36001.3600500
Apr 11, 20251.35001.55001.35001.35001.35004,600
Apr 10, 20251.05001.05001.05001.05001.0500-
Apr 9, 20251.35001.35001.05001.05001.05003,100
Apr 8, 20251.28001.35001.24001.30001.300013,200
Apr 7, 20251.10001.10001.10001.10001.10003,800
Apr 4, 20251.07001.14001.05001.09001.09004,400
Apr 3, 20251.20001.20001.16001.20001.20003,800
Apr 2, 20251.06001.25001.06001.18001.180017,400
Apr 1, 20251.05001.05001.00001.00001.00002,000
Mar 31, 20251.05001.05001.05001.05001.0500-
Mar 28, 20251.05001.05001.05001.05001.0500-
Mar 27, 20251.04001.05001.04001.05001.05004,100
Mar 26, 20250.84001.05000.84001.05001.050017,000
Mar 25, 20251.03001.05000.99001.04001.040019,000
Mar 24, 20250.80001.10000.80000.95000.950026,000
Mar 21, 20250.85000.85000.80000.80000.800010,300
Mar 20, 20250.85000.85000.85000.85000.85003,000
Mar 19, 20250.85000.85000.85000.85000.85001,000
Mar 18, 20250.99000.99000.99000.99000.9900500
Mar 17, 20250.88000.88000.88000.88000.8800-
Mar 14, 20250.73000.88000.73000.88000.88002,000
Mar 13, 20250.68000.72000.68000.72000.72001,000
Mar 12, 20250.66000.66000.66000.66000.6600-
Mar 11, 20250.66000.67000.66000.66000.66004,000
Mar 10, 20250.66000.66000.66000.66000.6600500
Mar 7, 20250.50000.57000.50000.57000.570017,000
Mar 6, 20250.70000.70000.60000.65000.65009,500
Mar 5, 20250.70000.70000.60000.60000.60005,200
Mar 4, 20250.70000.70000.70000.70000.7000-
Mar 3, 20250.70000.70000.70000.70000.700015,400
Feb 28, 20250.72000.72000.68000.68000.68001,500
Feb 27, 20250.72000.72000.63000.65000.65005,900
Feb 26, 20250.80000.80000.69000.69000.69003,000
Feb 25, 20250.85000.87000.83000.83000.83006,000
Feb 24, 20250.82000.82000.82000.82000.8200-
Feb 21, 20250.82000.82000.82000.82000.8200-
Feb 20, 20250.82000.82000.82000.82000.82001,700
Feb 19, 20250.75000.75000.75000.75000.75001,000
Feb 18, 20250.72000.72000.72000.72000.72001,200
Feb 14, 20250.78000.78000.70000.70000.70006,600
Feb 13, 20250.84000.84000.72000.80000.800037,900
Feb 12, 20250.89000.89000.76000.76000.76003,000
Feb 11, 20250.88000.88000.88000.88000.88002,200
Feb 10, 20250.87000.87000.87000.87000.8700-
Feb 7, 20250.85000.87000.85000.87000.87003,000
Feb 6, 20250.90000.90000.90000.90000.9000600
Feb 5, 20251.00001.10000.97000.97000.970020,400
Feb 4, 20250.87000.92000.87000.87000.870020,000
Feb 3, 20250.68000.88000.68000.75000.750030,900
Jan 31, 20250.62000.62000.62000.62000.62007,000
Jan 30, 20250.65000.65000.62000.62000.62003,000
Jan 29, 20250.68000.68000.60000.65000.650061,700
Jan 28, 20250.83000.83000.78000.78000.78002,500
Jan 27, 20250.64000.80000.64000.80000.80007,000
Jan 24, 20250.66000.70000.65000.66000.660019,700
Jan 23, 20250.77000.77000.77000.77000.7700-
Jan 22, 20250.77000.77000.77000.77000.7700-
Jan 21, 20250.77000.77000.77000.77000.7700-
Jan 20, 20250.77000.77000.77000.77000.7700600
Jan 17, 20250.69000.75000.65000.68000.680024,500
Jan 16, 20250.64000.64000.60000.60000.60004,200
Jan 15, 20250.61000.61000.61000.61000.61001,000
Jan 14, 20250.63000.63000.62000.63000.63002,500
Jan 13, 20250.61000.61000.61000.61000.6100-
Jan 10, 20250.69000.69000.61000.61000.610051,400
Jan 9, 20250.68000.68000.68000.68000.6800-
Jan 8, 20250.61000.68000.61000.68000.68003,000
Jan 7, 20250.72000.72000.72000.72000.72002,500
Jan 6, 20250.79000.79000.72000.79000.790011,000
Jan 3, 20250.77000.80000.76000.80000.80004,600
Jan 2, 20251.64001.64000.95000.95000.95005,000
Dec 31, 20240.60000.60000.52000.55000.55007,500
Dec 30, 20240.60000.62000.55000.62000.620011,000
Dec 27, 20240.63000.64000.55000.55000.550014,900
Dec 24, 20240.65000.65000.59000.59000.590016,800
Dec 23, 20240.62000.62000.61000.61000.61008,500
Dec 20, 20240.80000.80000.71000.71000.71001,500
Dec 19, 20240.75000.76000.68000.68000.680014,600
Dec 18, 20240.76000.81000.76000.81000.81001,500
Dec 17, 20240.85000.85000.85000.85000.85005,000
Dec 16, 20240.85000.85000.85000.85000.8500-
Dec 13, 20240.83000.85000.75000.85000.850012,100
Dec 12, 20240.85000.86000.85000.85000.85004,500
Dec 11, 20241.23001.23000.83000.85000.85003,100
Dec 10, 20241.00001.00001.00001.00001.00001,200
Dec 9, 20240.76000.85000.75000.85000.85005,000
Dec 6, 20240.85000.85000.85000.85000.85002,900
Dec 5, 20240.85000.85000.85000.85000.85002,800
Dec 4, 20240.85000.85000.85000.85000.8500-
Dec 3, 20240.85001.00000.85000.85000.850016,500
Dec 2, 20240.92000.98000.79000.81000.81007,500
Nov 29, 20241.09001.09000.93000.93000.93001,100
Nov 28, 20241.07001.07001.02001.02001.02003,700
Nov 27, 20241.16001.16001.07001.07001.070018,500
Nov 26, 20241.03001.30001.03001.16001.160010,100
Nov 25, 20241.16001.16001.16001.16001.16007,600
Nov 22, 20241.19001.19001.16001.16001.16004,900
Nov 21, 20241.24001.24001.19001.19001.19004,400
Nov 20, 20241.20001.20001.19001.20001.20005,300
Nov 19, 20241.20001.22001.20001.22001.22003,500
Nov 18, 20241.26001.27001.22001.22001.22004,800
Nov 15, 20241.28001.28001.18001.19001.190012,300
Nov 14, 20241.34001.35001.34001.35001.3500800
Nov 13, 20241.24001.24001.22001.22001.22001,300
Nov 12, 20241.22001.22001.22001.22001.2200100
Nov 11, 20241.25001.25001.25001.25001.25002,800
Nov 8, 20241.25001.30001.25001.30001.30001,000
Nov 7, 20241.30001.31001.30001.31001.3100600
Nov 6, 20241.20001.25001.20001.25001.25001,800
Nov 5, 20241.32001.32001.16001.20001.2000600
Nov 4, 20241.25001.30001.19001.30001.30009,400
Nov 1, 20241.24001.28001.24001.28001.28003,000
Oct 31, 20241.15001.30001.15001.30001.300010,600
Oct 30, 20241.29001.30001.29001.30001.3000600
Oct 29, 20241.28001.30001.28001.30001.30005,000
Oct 28, 20241.35001.35001.35001.35001.3500-
Oct 25, 20241.36001.36001.35001.35001.3500500
Oct 24, 20241.64001.70001.20001.30001.300022,800
Oct 23, 20241.48001.63001.40001.63001.630031,300
Oct 22, 20241.35001.48001.35001.48001.48004,900
Oct 21, 20241.38001.38001.30001.33001.330011,200
Oct 18, 20241.18001.26001.18001.24001.240020,100
Oct 17, 20241.18001.18001.18001.18001.18001,100
Oct 16, 20241.18001.23001.18001.18001.18003,400
Oct 15, 20241.25001.25001.18001.18001.18007,200
Oct 11, 20241.10001.17001.10001.17001.1700600
Oct 10, 20241.00001.00001.00001.00001.00004,500
Oct 9, 20240.95000.95000.95000.95000.9500-
Oct 8, 20241.03001.03000.92000.95000.950037,900
Oct 7, 20240.94000.94000.94000.94000.9400-
Oct 4, 20240.90001.00000.90000.94000.940010,000
Oct 3, 20241.50001.50000.90000.92000.920041,600
Oct 2, 20241.15001.25001.15001.25001.25003,300
Oct 1, 20241.00001.34001.00001.15001.15006,300
Sep 30, 20241.08001.10001.08001.10001.10003,000
Sep 27, 20240.90000.93000.89000.90000.900020,500
Sep 26, 20240.87000.87000.87000.87000.87004,000
Sep 25, 20240.85000.85000.85000.85000.8500500
Sep 24, 20240.84000.85000.80000.85000.850027,100
Sep 23, 20240.72000.72000.69000.69000.69001,000
Sep 20, 20240.67000.70000.61000.61000.61002,600
Sep 19, 20240.65000.69000.65000.69000.69002,900
Sep 18, 20240.55000.65000.55000.65000.650019,000
Sep 17, 20240.55000.55000.55000.55000.5500500
Sep 16, 20240.55000.58000.55000.58000.58003,000
Sep 13, 20240.59000.59000.59000.59000.5900-
Sep 12, 20240.54000.59000.54000.59000.590010,500
Sep 11, 20240.59000.59000.59000.59000.5900-
Sep 10, 20240.57000.59000.57000.59000.59009,500
Sep 9, 20240.52000.56000.52000.56000.560018,500
Sep 6, 20240.56000.56000.52000.52000.52008,100
Sep 5, 20240.63000.63000.54000.54000.54004,000
Sep 4, 20240.59000.59000.57000.57000.57007,500
Sep 3, 20240.66000.66000.66000.66000.66001,000
Aug 30, 20240.64000.64000.64000.64000.6400500
Aug 29, 20240.69000.69000.69000.69000.6900-
Aug 28, 20240.60000.69000.60000.69000.690014,500
Aug 27, 20240.60000.61000.60000.61000.610010,300
Aug 26, 20240.60000.60000.60000.60000.6000-
Aug 23, 20240.60000.60000.60000.60000.6000-
Aug 22, 20240.60000.60000.60000.60000.60005,000
Aug 21, 20240.60000.60000.60000.60000.6000-
Aug 20, 20240.60000.60000.57000.60000.60006,100
Aug 19, 20240.61000.61000.60000.60000.60002,000
Aug 16, 20240.58000.58000.58000.58000.58002,500
Aug 15, 20240.59000.64000.52000.53000.530029,200
Aug 14, 20240.57000.59000.57000.59000.59005,000
Aug 13, 20240.54000.54000.54000.54000.5400-
Aug 12, 20240.54000.54000.54000.54000.54003,000
Aug 9, 20240.54000.60000.54000.55000.550017,100
Aug 8, 20240.54000.54000.54000.54000.54007,500
Aug 7, 20240.53000.53000.49000.49000.49001,300
Aug 6, 20240.48000.48000.48000.48000.4800-
Aug 2, 20240.57000.57000.47000.48000.4800105,400
Aug 1, 20240.60000.60000.60000.60000.60001,300
Jul 31, 20240.57000.57000.57000.57000.57001,500
Jul 30, 20240.55000.55000.55000.55000.55003,000
Jul 29, 20240.55000.55000.55000.55000.55005,300
Jul 26, 20240.54000.54000.54000.54000.5400-
Jul 25, 20240.54000.54000.54000.54000.5400-
Jul 24, 20240.54000.54000.54000.54000.5400-
Jul 23, 20240.54000.54000.54000.54000.5400-
Jul 22, 20240.54000.54000.54000.54000.5400-
Jul 19, 20240.54000.54000.54000.54000.5400500
Jul 18, 20240.52000.52000.52000.52000.5200-
Jul 17, 20240.50000.55000.50000.52000.520036,300
Jul 16, 20240.55000.55000.55000.55000.5500-
Jul 15, 20240.60000.60000.55000.55000.55003,000
Jul 12, 20240.53000.54000.53000.54000.540025,000
Jul 11, 20240.53000.53000.53000.53000.5300-
Jul 10, 20240.53000.53000.53000.53000.5300-
Jul 9, 20240.53000.53000.53000.53000.5300600
Jul 8, 20240.51000.53000.51000.53000.53004,800
Jul 5, 20240.53000.53000.53000.53000.5300-
Jul 4, 20240.53000.53000.53000.53000.53001,500
Jul 3, 20240.55000.55000.51000.51000.510023,000
Jul 2, 20240.57000.57000.57000.57000.5700300
Jun 28, 20240.54000.57000.54000.57000.57009,400
Jun 27, 20240.54000.54000.54000.54000.5400-
Jun 26, 20240.54000.54000.54000.54000.5400-
Jun 25, 20240.50000.54000.50000.54000.54006,000
Jun 24, 20240.55000.55000.54000.54000.540011,500
Jun 21, 20240.50000.57000.50000.51000.510018,000
Jun 20, 20240.54000.54000.54000.54000.54004,000
Jun 19, 20240.57000.57000.57000.57000.5700-
Jun 18, 20240.57000.57000.57000.57000.5700-
Jun 17, 20240.57000.57000.57000.57000.57002,500
Jun 14, 20240.56000.57000.56000.57000.570012,000
Jun 13, 20240.58000.59000.54000.55000.55007,200
Jun 12, 20240.59000.59000.57000.57000.57004,500
Jun 11, 20240.58000.59000.56000.56000.56003,000
Jun 10, 20240.59000.59000.59000.59000.5900500
Jun 7, 20240.51000.51000.51000.51000.5100500
Jun 6, 20240.54000.54000.49000.54000.540029,000
Jun 5, 20240.55000.55000.55000.55000.5500-
Jun 4, 20240.55000.55000.55000.55000.55001,000
Jun 3, 20240.55000.55000.55000.55000.55005,000
May 31, 20240.55000.56000.55000.55000.55009,000
May 30, 20240.57000.57000.57000.57000.5700-
May 29, 20240.55000.57000.55000.57000.570016,500
May 28, 20240.53000.55000.53000.55000.55004,900
May 27, 20240.54000.54000.54000.54000.5400-
May 24, 20240.54000.54000.54000.54000.54001,000
May 23, 20240.51000.51000.51000.51000.5100-
May 22, 20240.51000.51000.51000.51000.5100-
May 21, 20240.50000.51000.50000.51000.51007,300
May 17, 20240.46000.50000.46000.50000.500023,000
May 16, 20240.50000.50000.50000.50000.500013,000
May 15, 20240.45000.45000.45000.45000.45005,700
May 14, 20240.46000.46000.46000.46000.46003,000
May 13, 20240.47000.47000.47000.47000.4700-
May 10, 20240.47000.47000.47000.47000.4700-
May 9, 20240.49000.49000.47000.47000.470033,400
May 8, 20240.55000.55000.50000.50000.50003,800
May 7, 20240.55000.55000.48000.48000.48003,000
May 6, 20240.54000.55000.54000.55000.55002,500
May 3, 20240.51000.51000.51000.51000.5100-
May 2, 20240.51000.51000.51000.51000.51001,200
May 1, 20240.51000.51000.51000.51000.5100500
Apr 30, 20240.56000.56000.56000.56000.5600-
Apr 29, 20240.56000.56000.56000.56000.56001,500
Apr 26, 20240.55000.58000.55000.58000.58004,400
Apr 25, 20240.55000.55000.55000.55000.5500-
Apr 24, 20240.54000.55000.50000.55000.550029,000
Apr 23, 20240.57000.57000.57000.57000.5700-
Apr 22, 20240.56000.57000.56000.57000.57004,500
Apr 19, 20240.53000.59000.53000.54000.54005,500
Apr 18, 20240.56000.56000.54000.54000.54003,100
Apr 17, 20240.55000.57000.55000.56000.560011,500

Related Tickers

MUR.V Murchison Minerals Ltd.
0.0100
0.00%
 
FLMTF Full Metal Minerals Ltd.
0.0200
0.00%
 
BWR.V BWR Exploration Inc.
0.0100
0.00%
 
LM8.AX Lunnon Metals Limited
0.2600
+4.00%
 
AZR.V Azarga Metals Corp.
0.0500
0.00%
 
ESPN.V Hispania Resources Inc.
0.0200
-20.00%
 
STU.V Stuhini Exploration Ltd.
0.1150
+4.55%
 
TNR.V TNR Gold Corp.
0.0550
0.00%
 
TMIN.CN Teako Minerals Corp.
0.0450
+12.50%
 
CTV.V CleanTech Vanadium Mining Corp.
0.0250
-16.67%