Other US listings · PBMLF · stock
Pacific Booker Minerals Inc. (PBMLF) stock price history
Every Other US listings trading session of Pacific Booker Minerals Inc. from Aug 9, 2007 to Jul 17, 2026: 4,764 daily bars, adjusted for splits and dividends, with minute bars arriving as capture begins. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
PBMLF adjusted close, 2007 to 2026
- $15.29
- All time high, 2012
- $2.51
- 52 week high, $0.5676 low
- 4,764
- Daily sessions since 2007
Last updated Jul 17, 2026, the last stored session. Refreshes after each trading day. Full 2007 to 2026 series and minute bars.
PBMLF key facts
- Pacific Booker Minerals Inc. (PBMLF) closed at $1.93 on Jul 17, 2026 on Other US listings.
- PBMLF's all time high close is $15.29, set on Sep 25, 2012; its all time low close is $0.2810 on Mar 1, 2024.
- PBMLF's 52 week range is $0.5676 to $2.51.
- PBMLF returned +83.8% over the year to Jul 17, 2026 and +5.5% over five years.
- Over ten years PBMLF returned +131%, +8.7% a year compounded.
- PBMLF's deepest drawdown was -98.2% from Oct 1, 2012 to Mar 1, 2024.
- DataCedar holds 4,764 daily sessions of PBMLF history from Aug 9, 2007, adjusted for splits and dividends, served by the API under a key.
PBMLF price chart, 2007 to 2026
PBMLF returns
Price return from the last close on or before the window start to Jul 17, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +17.0% |
| 3 months | +26.1% |
| 6 months | +147.6% |
| Year to date | +218.9% |
| 1 year | +83.8% |
| 3 years | +286.0% |
| 5 years | +5.5% |
| 10 years | +130.9% |
| Since Aug 9, 2007 | -83.6% |
| Compound annual growth, 18.9 years | -9.1% |
PBMLF records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $15.29 on Sep 25, 2012
- All time low close
- $0.2810 on Mar 1, 2024
- 52 week high
- $2.51 on Apr 24, 2026
- 52 week low
- $0.5676 on Oct 21, 2025
- Deepest drawdown
- -98.2% from Oct 1, 2012 to Mar 1, 2024, not yet recovered
- Best single session
- +88.8% on Aug 22, 2017
- Worst single session
- -70.9% on Feb 10, 2022
- Volatility, 1 year annualised
- 97.3%
- Sessions closing higher, 1 year
- 18%
- Best calendar year
- 2025, +114%
- Worst calendar year
- 2022, -81%
PBMLF price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2007 starts on Aug 9, 2007; 2026 runs to Jul 17, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $0.7800 | $2.51 | $0.7700 | $1.93 | +147.4% | 338.3K | 135 |
| 2025 | $1.04 | $1.07 | $0.4185 | $0.7800 | +114.4% | 232.3K | 250 |
| 2024 | $0.3800 | $1.16 | $0.2810 | $0.3638 | -19.9% | 313.8K | 252 |
| 2023 | $0.5842 | $0.6738 | $0.3647 | $0.4545 | -22.2% | 293.4K | 250 |
| 2022 | $3.15 | $3.90 | $0.4250 | $0.5842 | -81.5% | 709K | 251 |
| 2021 | $2.00 | $3.45 | $1.37 | $3.15 | +57.5% | 416.9K | 252 |
| 2020 | $1.21 | $2.07 | $0.8430 | $2.00 | +65.3% | 178.8K | 253 |
| 2019 | $1.05 | $3.10 | $0.9046 | $1.21 | +15.2% | 385.7K | 252 |
| 2018 | $0.7000 | $1.21 | $0.4990 | $1.05 | +56.0% | 530.4K | 251 |
| 2017 | $0.7010 | $0.9900 | $0.3520 | $0.6730 | -4.0% | 250.6K | 251 |
| 2016 | $1.41 | $1.61 | $0.4500 | $0.7010 | -52.3% | 668.5K | 252 |
| 2015 | $3.94 | $5.76 | $1.04 | $1.47 | -62.7% | 1.4M | 252 |
| 2014 | $6.74 | $6.74 | $3.11 | $3.94 | -40.1% | 1M | 252 |
| 2013 | $6.45 | $8.20 | $1.71 | $6.58 | +6.1% | 1.4M | 252 |
| 2012 | $8.10 | $15.40 | $2.90 | $6.20 | -22.8% | 4M | 250 |
| 2011 | $10.14 | $10.75 | $6.83 | $8.03 | -16.7% | 820.1K | 252 |
| 2010 | $6.68 | $10.14 | $5.07 | $9.64 | +47.4% | 574.9K | 252 |
| 2009 | $3.60 | $9.50 | $3.60 | $6.54 | +81.7% | 471.5K | 252 |
| 2008 | $11.31 | $11.31 | $2.20 | $3.60 | -68.7% | 550K | 253 |
| 2007 | $11.30 | $12.70 | $9.80 | $11.50 | n/a | 120.3K | 100 |
PBMLF monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| July 2026 | $1.93 | +23.1% |
| June 2026 | $1.57 | -6.1% |
| May 2026 | $1.67 | -20.0% |
| April 2026 | $2.09 | +89.8% |
| March 2026 | $1.10 | +15.8% |
| February 2026 | $0.9500 | +1.1% |
| January 2026 | $0.9396 | +20.5% |
| December 2025 | $0.7800 | +27.7% |
| November 2025 | $0.6110 | -10.1% |
| October 2025 | $0.6794 | -8.9% |
| September 2025 | $0.7456 | +7.6% |
| August 2025 | $0.6930 | -9.6% |
About the PBMLF data
Daily bars. 4,764 sessions from Aug 9, 2007 to Jul 17, 2026, one row per Other US listings trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Not stored for this listing yet. Minute history is captured forward from the day collection begins for a symbol and is never backfilled.
Time and currency. Session dates are Other US listings trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Aug 9, 2007, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/PBMLF/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Other US listings
Browse Other US listings
Common questions
PBMLF share price history
