Skip to main content
logo
POSaBIT Systems Corporation (CSE:PBIT)
Canada flag Canada · Delayed Price · Currency is CAD
0.0650
0.00 (0.00%)
Jan 20, 2026, 9:30 AM EST

POSaBIT Systems Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 20, 20260.070.070.070.07--5,000
Jan 16, 20260.070.070.070.070.07-50,508
Jan 15, 20260.060.070.060.070.0718.18%23,000
Jan 9, 20260.060.060.060.060.06-6,000
Jan 8, 20260.060.060.060.060.0610.00%2,000
Jan 7, 20260.050.050.050.050.05-16.67%14,000
Jan 6, 20260.060.060.060.060.069.09%31,000
Jan 5, 20260.060.060.060.060.0610.00%6,525
Dec 31, 20250.050.050.050.050.05-16.67%188,000
Dec 30, 20250.060.060.060.060.06-19,400
Dec 29, 20250.050.060.050.060.0620.00%2,000
Dec 24, 20250.050.050.050.050.05-28.57%11,000
Dec 19, 20250.070.070.070.070.077.69%2,000
Dec 18, 20250.050.070.050.070.07-352,360
Dec 17, 20250.070.070.070.070.0730.00%95,000
Dec 16, 20250.050.050.050.050.0511.11%67,000
Dec 15, 20250.060.060.050.050.05-25.00%327,082
Dec 12, 20250.060.070.060.060.0633.33%161,000
Dec 9, 20250.050.050.050.050.05-3,000
Dec 8, 20250.050.050.050.050.05-10.00%71,000
Dec 5, 20250.050.050.050.050.0511.11%9,000
Dec 4, 20250.050.050.050.050.05-25.00%1,935
Dec 1, 20250.060.060.060.060.0633.33%51,000
Nov 28, 20250.050.060.050.050.05-10.00%24,779
Nov 24, 20250.050.050.050.050.05-4,160
Nov 21, 20250.050.050.050.050.05-96,000
Nov 18, 20250.060.060.050.050.05-16.67%242,360
Nov 14, 20250.080.080.060.060.06-20.00%165,000
Nov 13, 20250.080.080.080.080.08-6.25%4,160
Nov 12, 20250.080.080.080.080.0823.08%35,000
Nov 10, 20250.080.080.070.070.0718.18%175,000
Nov 5, 20250.060.060.060.060.06-21.43%19,000
Nov 3, 20250.070.070.070.070.07-18,000
Oct 29, 20250.060.070.060.070.0716.67%6,000
Oct 28, 20250.060.060.060.060.069.09%1,000
Oct 23, 20250.060.060.060.060.06-17,000
Oct 21, 20250.060.060.060.060.06-8.33%11,500
Oct 20, 20250.060.060.060.060.06-95,000
Oct 15, 20250.070.070.060.060.06-7.69%146,000
Oct 9, 20250.070.070.070.070.07-13.33%29,000
Oct 7, 20250.070.080.070.080.087.14%132,000
Oct 6, 20250.070.070.070.070.0716.67%5,000
Oct 3, 20250.080.080.060.060.06-7.69%181,000
Oct 1, 20250.070.070.070.070.07-7.14%54,000
Sep 29, 20250.070.070.070.070.07-145,500
Sep 26, 20250.070.070.070.070.07-6.67%20,800
Sep 25, 20250.070.080.070.080.08-6.25%28,000
Sep 24, 20250.070.080.070.080.08-7,000
Sep 23, 20250.080.080.080.080.0814.29%23,000
Sep 22, 20250.070.070.070.070.077.69%32,000