Skip to main content
POSaBIT Systems Corporation (CSE:PBIT)
Canada flag Canada · Delayed Price · Currency is CAD
0.0850
-0.0050 (-5.56%)
Jun 4, 2025, 11:25 AM EDT

POSaBIT Systems Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 5, 20250.090.090.090.09---
Jun 4, 20250.090.090.090.09--5.56%1,000
Jun 3, 20250.090.090.090.09-5.88%20,000
Jun 2, 20250.090.090.090.09---
May 30, 20250.090.090.090.09---
May 29, 20250.090.090.090.09---
May 28, 20250.090.090.090.09---
May 27, 20250.090.090.090.09-30.77%75,000
May 26, 20250.070.070.070.07---
May 23, 20250.070.070.070.07---
May 22, 20250.070.070.070.07---
May 21, 20250.070.070.070.07--27,000
May 20, 20250.080.080.070.07--13.33%22,020
May 16, 20250.080.080.080.08--11.76%3,250
May 15, 20250.090.090.090.09---
May 14, 20250.090.090.090.09---
May 13, 20250.080.090.070.09--10.53%96,000
May 12, 20250.100.100.100.10---
May 9, 20250.100.100.100.10---
May 8, 20250.100.100.100.10---
May 7, 20250.100.100.100.10---
May 6, 20250.070.100.070.10-46.15%10,229
May 5, 20250.070.070.070.07---
May 2, 20250.070.070.070.07--31.58%1,894
May 1, 20250.100.100.100.10---
Apr 30, 20250.100.100.100.10-72.73%22,000
Apr 29, 20250.060.060.060.06---
Apr 28, 20250.060.060.060.06---
Apr 25, 20250.060.060.060.06---
Apr 24, 20250.060.060.060.06---
Apr 23, 20250.060.060.060.06---
Apr 22, 20250.060.060.060.06---
Apr 21, 20250.060.060.060.06---
Apr 17, 20250.060.060.060.06---
Apr 16, 20250.150.150.060.06--42.11%28,360
Apr 15, 20250.090.100.090.10-72.73%23,822
Apr 14, 20250.060.060.060.06---
Apr 11, 20250.060.060.060.06---
Apr 10, 20250.060.060.060.06---
Apr 9, 20250.060.060.060.06---
Apr 8, 20250.060.060.060.06--2,781
Apr 7, 20250.060.060.060.06---
Apr 4, 20250.060.060.060.06---
Apr 3, 20250.060.060.060.06---
Apr 2, 20250.060.060.060.06---
Apr 1, 20250.080.080.060.06--21.43%55,739
Mar 31, 20250.070.070.070.07---
Mar 28, 20250.070.070.070.07---
Mar 27, 20250.070.070.070.07--12.50%100,000
Mar 26, 20250.080.080.080.08-6.67%20,995