POSaBIT Systems Corporation (CSE:PBIT)
Canada · Delayed Price · Currency is CAD 0.0700
+0.0100 (16.67%)
Oct 29, 2025, 3:49 PM EDT
POSaBIT Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 27, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
| Oct 24, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
| Oct 23, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 17,000 |
| Oct 22, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
| 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 17, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
| Oct 16, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
| Oct 15, 2025 | 0.07 | 0.07 | 0.06 | 0.06 | 0.06 | -7.69% | 146,000 |
| Oct 14, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Oct 10, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Oct 9, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -13.33% | 29,000 |
| Oct 8, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | - |
| 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 2, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Oct 1, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -7.14% | 54,000 |
| Sep 30, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| 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 19, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Sep 18, 2025 | 0.08 | 0.08 | 0.07 | 0.07 | 0.07 | 30.00% | 16,000 |
| Sep 17, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Sep 16, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Sep 15, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| 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 9, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
| Sep 8, 2025 | 0.08 | 0.08 | 0.06 | 0.06 | 0.06 | -33.33% | 370,000 |
| Sep 5, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | - |
| Sep 4, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | - |
| Sep 3, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 5.88% | 26,000 |
| Sep 2, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | - |
| Aug 29, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | - |
| 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 26, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | - |
| 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 19, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |