Skip to main content
POSaBIT Systems Corporation (CSE:PBIT)
Canada flag Canada · Delayed Price · Currency is CAD
0.0650
+0.0200 (44.44%)
Aug 12, 2025, 3:35 PM EDT

POSaBIT Systems Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 15, 20250.070.070.070.07---
Aug 14, 20250.070.070.070.07---
Aug 13, 20250.070.070.070.07---
Aug 12, 20250.050.070.050.07-44.44%183,316
Aug 11, 20250.050.050.050.05--111,000
Aug 8, 20250.040.050.040.05--35.71%40,121
Aug 7, 20250.070.070.070.07-75.00%9,848
Aug 6, 20250.040.040.040.04--33.33%20,000
Aug 5, 20250.060.060.060.06---
Aug 1, 20250.060.060.060.06---
Jul 31, 20250.040.060.040.06-50.00%78,151
Jul 30, 20250.040.040.040.04--173,000
Jul 29, 20250.040.040.040.04-14.29%157,000
Jul 28, 20250.040.040.040.04--12.50%59,000
Jul 25, 20250.040.040.040.04---
Jul 24, 20250.040.040.040.04--360,890
Jul 23, 20250.050.050.040.04--20.00%120,000
Jul 22, 20250.040.050.040.05--9.09%16,260
Jul 21, 20250.070.070.060.06--21.43%499,100
Jul 18, 20250.070.070.070.07---
Jul 17, 20250.070.070.070.07---
Jul 16, 20250.070.070.070.07---
Jul 15, 20250.070.070.070.07--6.67%108,000
Jul 14, 20250.080.080.080.08---
Jul 11, 20250.080.080.080.08---
Jul 10, 20250.080.080.080.08---
Jul 9, 20250.080.080.080.08---
Jul 8, 20250.080.080.080.08--42,000
Jul 7, 20250.080.080.080.08--3,000
Jul 4, 20250.080.080.080.08---
Jul 3, 20250.080.080.080.08---
Jul 2, 20250.080.080.080.08---
Jun 30, 20250.080.080.080.08---
Jun 27, 20250.080.080.080.08--6.25%19,000
Jun 26, 20250.080.080.080.08---
Jun 25, 20250.080.080.080.08--10,000
Jun 24, 20250.080.080.080.08--5.88%50,000
Jun 23, 20250.090.090.090.09--5.56%18,000
Jun 20, 20250.090.090.090.09--6,000
Jun 19, 20250.090.090.090.09---
Jun 18, 20250.090.090.090.09---
Jun 17, 20250.090.090.090.09---
Jun 16, 20250.090.090.090.09--4,915
Jun 13, 20250.090.090.090.09---
Jun 12, 20250.090.090.090.09---
Jun 11, 20250.090.090.090.09--18,000
Jun 10, 20250.090.090.090.09---
Jun 9, 20250.090.090.090.09---
Jun 6, 20250.090.090.090.09-5.88%21,000
Jun 5, 20250.090.090.090.09---