Skip to main content
POSaBIT Systems Corporation (CSE:PBIT)
Canada flag Canada · Delayed Price · Currency is CAD
0.0750
-0.0050 (-6.25%)
Jun 27, 2025, 2:31 PM EDT

POSaBIT Systems Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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---
Jun 4, 20250.090.090.090.09--5.56%1,000
Jun 3, 20250.090.090.090.09-5.88%20,000
Jun 2, 20250.090.090.090.09---
May 30, 20250.090.090.090.09---
May 29, 20250.090.090.090.09---
May 28, 20250.090.090.090.09---
May 27, 20250.090.090.090.09-30.77%75,000
May 26, 20250.070.070.070.07---
May 23, 20250.070.070.070.07---
May 22, 20250.070.070.070.07---
May 21, 20250.070.070.070.07--27,000
May 20, 20250.080.080.070.07--13.33%22,020
May 16, 20250.080.080.080.08--11.76%3,250
May 15, 20250.090.090.090.09---
May 14, 20250.090.090.090.09---
May 13, 20250.080.090.070.09--10.53%96,000
May 12, 20250.100.100.100.10---
May 9, 20250.100.100.100.10---
May 8, 20250.100.100.100.10---
May 7, 20250.100.100.100.10---
May 6, 20250.070.100.070.10-46.15%10,229
May 5, 20250.070.070.070.07---
May 2, 20250.070.070.070.07--31.58%1,894
May 1, 20250.100.100.100.10---
Apr 30, 20250.100.100.100.10-72.73%22,000
Apr 29, 20250.060.060.060.06---
Apr 28, 20250.060.060.060.06---
Apr 25, 20250.060.060.060.06---
Apr 24, 20250.060.060.060.06---
Apr 23, 20250.060.060.060.06---
Apr 22, 20250.060.060.060.06---
Apr 21, 20250.060.060.060.06---
Apr 17, 20250.060.060.060.06---