POSaBIT Systems Corporation (CSE:PBIT)
Canada · Delayed Price · Currency is CAD 0.0600
0.00 (0.00%)
At close: Mar 18, 2026
POSaBIT Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 18, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 41,000 |
| Mar 17, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 20.00% | 32,788 |
| Mar 9, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 130,000 |
| Mar 6, 2026 | 0.06 | 0.06 | 0.05 | 0.05 | 0.05 | - | 79,000 |
| Mar 5, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -9.09% | 139,000 |
| Mar 4, 2026 | 0.05 | 0.06 | 0.05 | 0.06 | 0.06 | - | 14,500 |
| Mar 3, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 10.00% | 20,301 |
| Mar 2, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -9.09% | 25,000 |
| Feb 20, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 15,000 |
| Feb 19, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -8.33% | 15,000 |
| Feb 18, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 20.00% | 30,000 |
| Feb 17, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -9.09% | 5,900 |
| Feb 12, 2026 | 0.05 | 0.06 | 0.05 | 0.06 | 0.06 | - | 42,679 |
| Feb 6, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 10.00% | 2,000 |
| Feb 5, 2026 | 0.05 | 0.06 | 0.05 | 0.05 | 0.05 | - | 322,000 |
| Feb 4, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -9.09% | 1,000 |
| Jan 28, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 10,360 |
| Jan 27, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 20,000 |
| Jan 22, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 26,500 |
| Jan 21, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -15.38% | 73,000 |
| Jan 20, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 5,000 |
| Jan 16, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 50,508 |
| Jan 15, 2026 | 0.06 | 0.07 | 0.06 | 0.07 | 0.07 | 18.18% | 23,000 |
| Jan 9, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 6,000 |
| Jan 8, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 10.00% | 2,000 |
| Jan 7, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -16.67% | 14,000 |
| Jan 6, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 9.09% | 31,000 |
| Jan 5, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 10.00% | 6,525 |
| Dec 31, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -16.67% | 188,000 |
| Dec 30, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 19,400 |
| Dec 29, 2025 | 0.05 | 0.06 | 0.05 | 0.06 | 0.06 | 20.00% | 2,000 |
| Dec 24, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -28.57% | 11,000 |
| Dec 19, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 7.69% | 2,000 |
| Dec 18, 2025 | 0.05 | 0.07 | 0.05 | 0.07 | 0.07 | - | 352,360 |
| Dec 17, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 30.00% | 95,000 |
| Dec 16, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 11.11% | 67,000 |
| Dec 15, 2025 | 0.06 | 0.06 | 0.05 | 0.05 | 0.05 | -25.00% | 327,082 |
| Dec 12, 2025 | 0.06 | 0.07 | 0.06 | 0.06 | 0.06 | 33.33% | 161,000 |
| Dec 9, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 3,000 |
| Dec 8, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -10.00% | 71,000 |
| 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 |