POSaBIT Systems Corporation (CSE:PBIT)
Canada · Delayed Price · Currency is CAD 0.0800
-0.0200 (-20.00%)
Sep 18, 2026, 12:16 PM EST
POSaBIT Systems Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | - | -20.00% | 500 |
| Sep 17, 2026 | 0.08 | 0.10 | 0.08 | 0.10 | 0.10 | 33.33% | 66,500 |
| Sep 16, 2026 | 0.08 | 0.08 | 0.06 | 0.08 | 0.08 | -25.00% | 33,000 |
| Sep 11, 2026 | 0.07 | 0.10 | 0.07 | 0.10 | 0.10 | - | 4,500 |
| Sep 10, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 1,500 |
| Sep 9, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 2,000 |
| Sep 8, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 11.11% | 3,500 |
| Sep 4, 2026 | 0.10 | 0.10 | 0.09 | 0.09 | 0.09 | -10.00% | 24,800 |
| Sep 3, 2026 | 0.09 | 0.11 | 0.09 | 0.10 | 0.10 | 17.65% | 483,905 |
| Sep 1, 2026 | 0.06 | 0.09 | 0.06 | 0.09 | 0.09 | 41.67% | 649,000 |
| Aug 31, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -7.69% | 18,800 |
| Aug 26, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 24,000 |
| Aug 24, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -7.14% | 1,285 |
| Aug 21, 2026 | 0.06 | 0.10 | 0.06 | 0.07 | 0.07 | 16.67% | 106,000 |
| Aug 20, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 20.00% | 10,000 |
| Aug 19, 2026 | 0.06 | 0.06 | 0.05 | 0.05 | 0.05 | - | 15,000 |
| Aug 18, 2026 | 0.06 | 0.06 | 0.05 | 0.05 | 0.05 | -9.09% | 35,000 |
| Aug 17, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 10.00% | 2,000 |
| Aug 10, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -16.67% | 21,000 |
| Aug 7, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 20.00% | 2,000 |
| Jul 30, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -16.67% | 20,000 |
| Jul 28, 2026 | 0.07 | 0.07 | 0.06 | 0.06 | 0.06 | 20.00% | 68,000 |
| Jul 22, 2026 | 0.06 | 0.06 | 0.05 | 0.05 | 0.05 | -23.08% | 51,000 |
| Jul 15, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 18.18% | 10,000 |
| Jul 8, 2026 | 0.07 | 0.07 | 0.06 | 0.06 | 0.06 | -31.25% | 184,300 |
| Jul 7, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 14.29% | 5,000 |
| Jul 2, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 1,000 |
| Jun 30, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 10,000 |
| Jun 26, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -12.50% | 4,000 |
| Jun 25, 2026 | 0.07 | 0.08 | 0.07 | 0.08 | 0.08 | 45.45% | 115,000 |
| Jun 22, 2026 | 0.07 | 0.07 | 0.06 | 0.06 | 0.06 | -15.38% | 40,000 |
| Jun 17, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -7.14% | 38,130 |
| Jun 16, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -6.67% | 1,000 |
| Jun 12, 2026 | 0.07 | 0.08 | 0.07 | 0.08 | 0.08 | -21.05% | 38,000 |
| Jun 10, 2026 | 0.08 | 0.10 | 0.08 | 0.10 | 0.10 | 35.71% | 151,125 |
| Jun 9, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 65,000 |
| Jun 8, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 7.69% | 7,198 |
| Jun 2, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -13.33% | 30,500 |
| May 29, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -11.76% | 10,000 |
| May 28, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 30.77% | 52,539 |
| May 22, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -27.78% | 5,000 |
| May 8, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 28.57% | 5,000 |
| May 6, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -17.65% | 4,000 |
| May 1, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 6.25% | 10,000 |
| Apr 30, 2026 | 0.08 | 0.09 | 0.08 | 0.08 | 0.08 | -5.88% | 132,000 |
| Apr 29, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 6.25% | 2,000 |
| Apr 28, 2026 | 0.07 | 0.08 | 0.07 | 0.08 | 0.08 | 23.08% | 63,250 |
| Apr 24, 2026 | 0.06 | 0.07 | 0.06 | 0.07 | 0.07 | - | 73,107 |
| Apr 23, 2026 | 0.06 | 0.07 | 0.06 | 0.07 | 0.07 | 30.00% | 55,501 |
| Apr 22, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 11.11% | 38,777 |