POSaBIT Systems Corporation (CSE:PBIT)
Canada · Delayed Price · Currency is CAD 0.0650
+0.0150 (30.00%)
Sep 18, 2025, 3:57 PM EDT
POSaBIT Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| Aug 18, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Aug 15, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Aug 14, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Aug 13, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| 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 |
| Aug 5, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
| Aug 1, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
| 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 |
| Jul 28, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -12.50% | 59,000 |
| Jul 25, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Jul 24, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 360,890 |
| Jul 23, 2025 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | -20.00% | 120,000 |
| Jul 22, 2025 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | -9.09% | 16,260 |
| Jul 21, 2025 | 0.07 | 0.07 | 0.06 | 0.06 | 0.06 | -21.43% | 499,100 |
| Jul 18, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Jul 17, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Jul 16, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Jul 15, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -6.67% | 108,000 |
| Jul 14, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | - |
| Jul 11, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | - |
| Jul 10, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | - |
| Jul 9, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | - |