POSaBIT Systems Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 10, 2026	0.04	0.04	0.04	0.04	0.04	17.11%	600
Feb 9, 2026	0.04	0.04	0.04	0.04	0.04	1.06%	1,200
Feb 6, 2026	0.04	0.04	0.04	0.04	0.04	-9.40%	38,500
Feb 5, 2026	0.04	0.04	0.04	0.04	0.04	3.23%	95,000
Feb 3, 2026	0.04	0.04	0.04	0.04	0.04	-1.71%	16,733
Feb 2, 2026	0.05	0.05	0.04	0.04	0.04	-18.20%	28,000
Jan 30, 2026	0.05	0.05	0.05	0.05	0.05	11.36%	39,000
Jan 29, 2026	0.05	0.05	0.04	0.04	0.04	5.65%	20,500
Jan 27, 2026	0.04	0.04	0.04	0.04	0.04	-1.85%	20,500
Jan 22, 2026	0.04	0.04	0.04	0.04	0.04	-3.78%	42,016
Jan 21, 2026	0.05	0.05	0.05	0.05	0.05	-5.06%	30,000
Jan 20, 2026	0.05	0.05	0.05	0.05	0.05	0.85%	3,650
Jan 16, 2026	0.05	0.05	0.05	0.05	0.05	4.44%	46,197
Jan 15, 2026	0.04	0.05	0.04	0.05	0.05	9.76%	28,101
Jan 9, 2026	0.04	0.04	0.04	0.04	0.04	2.50%	45,500
Jan 8, 2026	0.04	0.04	0.04	0.04	0.04	4.17%	8,000
Jan 7, 2026	0.04	0.04	0.03	0.04	0.04	-14.48%	27,400
Jan 6, 2026	0.04	0.04	0.04	0.04	0.04	10.59%	62,540
Jan 5, 2026	0.04	0.04	0.04	0.04	0.04	-5.58%	1,701
Jan 2, 2026	0.04	0.04	0.04	0.04	0.04	18.46%	1,001
Dec 31, 2025	0.04	0.04	0.04	0.04	0.04	-4.72%	53,758
Dec 30, 2025	0.04	0.04	0.04	0.04	0.04	-2.31%	41,250
Dec 29, 2025	0.04	0.04	0.04	0.04	0.04	6.56%	1,100
Dec 26, 2025	0.04	0.04	0.04	0.04	0.04	-10.73%	23,873
Dec 24, 2025	0.04	0.04	0.04	0.04	0.04	2.50%	20,000
Dec 23, 2025	0.05	0.05	0.04	0.04	0.04	4.44%	86,205
Dec 22, 2025	0.05	0.05	0.03	0.04	0.04	-25.78%	182,621
Dec 19, 2025	0.05	0.05	0.05	0.05	0.05	3.82%	43,500
Dec 18, 2025	0.05	0.05	0.05	0.05	0.05	-0.60%	163,000
Dec 17, 2025	0.05	0.05	0.04	0.05	0.05	3.52%	142,051
Dec 16, 2025	0.04	0.05	0.04	0.05	0.05	17.80%	32,500
Dec 15, 2025	0.04	0.04	0.04	0.04	0.04	-17.34%	87,710
Dec 12, 2025	0.05	0.06	0.04	0.05	0.05	41.71%	102,840
Dec 11, 2025	0.04	0.04	0.04	0.04	0.04	-6.17%	70,783
Dec 9, 2025	0.04	0.04	0.04	0.04	0.04	-1.84%	10,400
Dec 8, 2025	0.03	0.04	0.03	0.04	0.04	18.01%	350,000
Dec 5, 2025	0.04	0.04	0.03	0.03	0.03	-31.49%	20,526
Dec 1, 2025	0.04	0.05	0.03	0.05	0.05	42.42%	146,532
Nov 28, 2025	0.04	0.04	0.03	0.03	0.03	2.48%	65,440
Nov 26, 2025	0.03	0.03	0.03	0.03	0.03	-12.97%	16,000
Nov 25, 2025	0.04	0.04	0.04	0.04	0.04	-1.33%	18,594
Nov 24, 2025	0.04	0.04	0.04	0.04	0.04	0.27%	23,001
Nov 21, 2025	0.04	0.04	0.04	0.04	0.04	-6.50%	5,000
Nov 19, 2025	0.03	0.04	0.03	0.04	0.04	-	180,335
Nov 18, 2025	0.05	0.05	0.04	0.04	0.04	-11.11%	106,000
Nov 14, 2025	0.05	0.05	0.05	0.05	0.05	-11.76%	55,000
Nov 13, 2025	0.05	0.06	0.05	0.05	0.05	2.00%	38,540
Nov 12, 2025	0.05	0.05	0.05	0.05	0.05	-11.66%	85,453
Nov 10, 2025	0.06	0.06	0.04	0.06	0.06	28.05%	386,192
Nov 7, 2025	0.05	0.05	0.04	0.04	0.04	10.50%	5,250