POSaBIT Systems Corporation (CSE:PBIT)
Canada · Delayed Price · Currency is CAD 0.0500
+0.0050 (11.11%)
At close: Dec 5, 2025
POSaBIT Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 11.11% | 9,000 |
| Dec 4, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -25.00% | 1,935 |
| Dec 1, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 33.33% | 51,000 |
| Nov 28, 2025 | 0.05 | 0.06 | 0.05 | 0.05 | 0.05 | -10.00% | 24,779 |
| Nov 24, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 4,160 |
| Nov 21, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 96,000 |
| Nov 18, 2025 | 0.06 | 0.06 | 0.05 | 0.05 | 0.05 | -16.67% | 242,360 |
| Nov 14, 2025 | 0.08 | 0.08 | 0.06 | 0.06 | 0.06 | -20.00% | 165,000 |
| Nov 13, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -6.25% | 4,160 |
| Nov 12, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 23.08% | 35,000 |
| Nov 10, 2025 | 0.08 | 0.08 | 0.07 | 0.07 | 0.07 | 18.18% | 175,000 |
| Nov 5, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -21.43% | 19,000 |
| Nov 3, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 18,000 |
| Oct 29, 2025 | 0.06 | 0.07 | 0.06 | 0.07 | 0.07 | 16.67% | 6,000 |
| Oct 28, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 9.09% | 1,000 |
| Oct 23, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 17,000 |
| Oct 21, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -8.33% | 11,500 |
| Oct 20, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 95,000 |
| Oct 15, 2025 | 0.07 | 0.07 | 0.06 | 0.06 | 0.06 | -7.69% | 146,000 |
| Oct 9, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -13.33% | 29,000 |
| Oct 7, 2025 | 0.07 | 0.08 | 0.07 | 0.08 | 0.08 | 7.14% | 132,000 |
| Oct 6, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 16.67% | 5,000 |
| Oct 3, 2025 | 0.08 | 0.08 | 0.06 | 0.06 | 0.06 | -7.69% | 181,000 |
| Oct 1, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -7.14% | 54,000 |
| Sep 29, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 145,500 |
| Sep 26, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -6.67% | 20,800 |
| Sep 25, 2025 | 0.07 | 0.08 | 0.07 | 0.08 | 0.08 | -6.25% | 28,000 |
| Sep 24, 2025 | 0.07 | 0.08 | 0.07 | 0.08 | 0.08 | - | 7,000 |
| Sep 23, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 14.29% | 23,000 |
| Sep 22, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 7.69% | 32,000 |
| Sep 18, 2025 | 0.08 | 0.08 | 0.07 | 0.07 | 0.07 | 30.00% | 16,000 |
| Sep 12, 2025 | 0.07 | 0.07 | 0.05 | 0.05 | 0.05 | -16.67% | 24,000 |
| Sep 11, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 9.09% | 31,750 |
| Sep 10, 2025 | 0.07 | 0.07 | 0.06 | 0.06 | 0.06 | -8.33% | 128,491 |
| Sep 8, 2025 | 0.08 | 0.08 | 0.06 | 0.06 | 0.06 | -33.33% | 370,000 |
| Sep 3, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 5.88% | 26,000 |
| Aug 28, 2025 | 0.10 | 0.10 | 0.08 | 0.09 | 0.09 | -29.17% | 370,000 |
| Aug 27, 2025 | 0.10 | 0.12 | 0.10 | 0.12 | 0.12 | 20.00% | 61,500 |
| Aug 25, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 11.11% | 33,000 |
| Aug 22, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 50.00% | 12,000 |
| Aug 21, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -20.00% | 11,000 |
| Aug 20, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 15.38% | 201,000 |
| Aug 12, 2025 | 0.05 | 0.07 | 0.05 | 0.07 | 0.07 | 44.44% | 183,316 |
| Aug 11, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 111,000 |
| Aug 8, 2025 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | -35.71% | 40,121 |
| Aug 7, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 75.00% | 9,848 |
| Aug 6, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -33.33% | 20,000 |
| Jul 31, 2025 | 0.04 | 0.06 | 0.04 | 0.06 | 0.06 | 50.00% | 78,151 |
| Jul 30, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 173,000 |
| Jul 29, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 14.29% | 157,000 |