POSaBIT Systems Corporation (POSAF)
OTCMKTS · Delayed Price · Currency is USD
0.0560
+0.0054 (10.67%)
Oct 7, 2025, 3:04 PM EDT
POSaBIT Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Oct 3, 2025 | 0.04 | 0.06 | 0.04 | 0.05 | 0.05 | -2.32% | 54,190 |
| Oct 2, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Oct 1, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 32.82% | 26,300 |
| Sep 30, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -13.33% | 500 |
| Sep 29, 2025 | 0.06 | 0.06 | 0.05 | 0.05 | 0.05 | -7.22% | 135,734 |
| Sep 26, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -4.15% | 105 |
| Sep 25, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -2.69% | 33,951 |
| Sep 24, 2025 | 0.05 | 0.06 | 0.05 | 0.05 | 0.05 | -17.46% | 48,898 |
| Sep 23, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 12.90% | 32,882 |
| Sep 22, 2025 | 0.05 | 0.06 | 0.05 | 0.06 | 0.06 | 5.68% | 88,689 |
| Sep 19, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -3.30% | 1,561 |
| Sep 18, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 30.00% | 38,746 |
| Sep 17, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -11.76% | 5,000 |
| Sep 16, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 1.71% | 12,750 |
| Sep 15, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Sep 12, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 4.00% | 10,000 |
| Sep 11, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -5.68% | 13,830 |
| Sep 10, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -15.56% | 11,000 |
| Sep 9, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 7.21% | 179,103 |
| Sep 8, 2025 | 0.05 | 0.05 | 0.04 | 0.05 | 0.05 | -12.17% | 236,160 |
| Sep 5, 2025 | 0.07 | 0.07 | 0.06 | 0.06 | 0.06 | - | 4,105 |
| Sep 4, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
| Sep 3, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
| Sep 2, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -4.46% | 300 |
| Aug 29, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
| Aug 28, 2025 | 0.07 | 0.07 | 0.06 | 0.06 | 0.06 | -19.59% | 60,880 |
| Aug 27, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 6.26% | 20,000 |
| Aug 26, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 5.00% | 9,400 |
| Aug 25, 2025 | 0.07 | 0.08 | 0.07 | 0.07 | 0.07 | 6.87% | 68,000 |
| Aug 22, 2025 | 0.06 | 0.07 | 0.06 | 0.07 | 0.07 | 73.74% | 159,970 |
| Aug 21, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -30.19% | 25,000 |
| Aug 20, 2025 | 0.06 | 0.06 | 0.05 | 0.05 | 0.05 | 16.38% | 22,770 |
| Aug 19, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Aug 18, 2025 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | 0.43% | 13,273 |
| Aug 15, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 1.76% | 1,857 |
| Aug 14, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 44.13% | 165 |
| Aug 13, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 9 |
| Aug 12, 2025 | 0.05 | 0.05 | 0.03 | 0.03 | 0.03 | -21.25% | 153,350 |
| Aug 11, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 33.33% | 485,802 |
| Aug 8, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 4.90% | 16,933 |
| Aug 7, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 1,700 |
| Aug 6, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 1.78% | 30,000 |
| Aug 5, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Aug 4, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Aug 1, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -6.33% | 35,550 |
| Jul 31, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 12,000 |
| Jul 30, 2025 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | - | 81,058 |
| Jul 29, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 15.38% | 100,000 |
| Jul 28, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -20.27% | 97,250 |