Get the Stockscreener App
0.0286
4.67%
-0.0014
POSaBIT Systems Corp Stock (POSAF) Price History
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Aug 06, 2025 | $0.0286 | $0.0286 | $0.00 | 30,000.0 | -4.67% |
| Jul 31, 2025 | $0.03 | $0.03 | $0.00 | 12,000.0 | +0.00% |
| Jul 30, 2025 | $0.035 | $0.03 | $0.005 | 81,058.0 | +0.00% |
| Jul 29, 2025 | $0.03 | $0.03 | $0.00 | 100,000.0 | +15.38% |
| Jul 28, 2025 | $0.0306 | $0.026 | $0.00455 | 97,250.0 | -20.27% |
| Jul 25, 2025 | $0.0326 | $0.0326 | $0.00 | 1,000.0 | +8.70% |
| Jul 24, 2025 | $0.0329 | $0.0202 | $0.0127 | 687,035.0 | +15.38% |
| Jul 23, 2025 | $0.0368 | $0.026 | $0.0108 | 533,500.0 | -21.45% |
| Jul 22, 2025 | $0.044 | $0.0331 | $0.0109 | 334,100.0 | -20.24% |
| Jul 21, 2025 | $0.0542 | $0.0415 | $0.0127 | 267,320.0 | -24.55% |
| Jul 17, 2025 | $0.056 | $0.0547 | $0.0013 | 6,500.0 | +2.80% |
| Jul 15, 2025 | $0.0535 | $0.0535 | $0.00 | 60,040.0 | +0.00% |
| Jul 14, 2025 | $0.0548 | $0.0535 | $0.0013 | 7,528.0 | +0.00% |
| Jul 11, 2025 | $0.0555 | $0.0535 | $0.00195 | 4,650.0 | -0.93% |
| Jul 10, 2025 | $0.06 | $0.0535 | $0.0065 | 25,304.0 | -10.00% |
| Jul 09, 2025 | $0.06 | $0.06 | $0.00 | 5,000.0 | -7.69% |
| Jul 08, 2025 | $0.065 | $0.0596 | $0.0054 | 5,500.0 | +21.50% |
POSaBIT Systems Corp Stock (POSAF) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of POSaBIT Systems Corp stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of POSAF shares. From significant milestones and fluctuations to notable trends, this in-depth examination of POSaBIT Systems Corp stock price history provides a foundation for understanding how the company's stock has evolved over time.
POSaBIT Systems Corp Stock (POSAF) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Aug, 2025 | $0.0286 | $0.0286 | $0.00 | 30,000.0 | -4.67% |
| Jul, 2025 | $0.065 | $0.0202 | $0.0448 | 2,333,480.0 | -43.71% |
| Jun, 2025 | $0.071 | $0.053 | $0.018 | 146,618.0 | -9.66% |
| May, 2025 | $0.0739 | $0.0423 | $0.0316 | 255,978.0 | +6.04% |
| Apr, 2025 | $0.078 | $0.041 | $0.037 | 426,406.0 | +1.53% |
| Mar, 2025 | $0.065 | $0.045 | $0.0201 | 620,203.0 | -19.41% |
| Feb, 2025 | $0.069 | $0.0602 | $0.0088 | 135,237.0 | +11.48% |
| Jan, 2025 | $0.075 | $0.044 | $0.031 | 782,024.0 | +15.09% |
POSaBIT Systems Corp Stock (POSAF) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $0.075 | $0.05 | $0.025 | 1,992,653.0 | -29.51% |
| Nov, 2024 | $0.0956 | $0.0712 | $0.0244 | 900,955.0 | -14.51% |
| Oct, 2024 | $0.10 | $0.0794 | $0.0206 | 943,677.0 | -10.37% |
| Sep, 2024 | $0.128 | $0.0807 | $0.0473 | 1,095,409.0 | -18.70% |
| Aug, 2024 | $0.133 | $0.0581 | $0.0749 | 1,469,866.0 | +27.78% |
| Jul, 2024 | $0.114 | $0.0717 | $0.0423 | 489,427.0 | -23.57% |
| Jun, 2024 | $0.14 | $0.0854 | $0.0546 | 888,574.0 | +18.94% |
| May, 2024 | $0.1565 | $0.0941 | $0.0624 | 1,379,925.0 | -34.00% |
| Apr, 2024 | $0.17 | $0.0653 | $0.1047 | 825,349.0 | -11.76% |
| Mar, 2024 | $0.1882 | $0.1211 | $0.0671 | 1,554,133.0 | -10.47% |
| Feb, 2024 | $0.24 | $0.1612 | $0.0788 | 1,729,864.0 | -17.80% |
| Jan, 2024 | $0.27 | $0.203 | $0.067 | 1,251,591.0 | -14.44% |
POSaBIT Systems Corp Stock (POSAF) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $0.359 | $0.192 | $0.167 | 3,418,489.0 | +8.00% |
| Nov, 2023 | $0.3116 | $0.16 | $0.1516 | 1,484,996.0 | -15.48% |
| Oct, 2023 | $0.529 | $0.1819 | $0.3471 | 3,605,620.0 | -46.70% |
| Sep, 2023 | $0.571 | $0.43 | $0.141 | 856,168.0 | +11.00% |
| Aug, 2023 | $0.58 | $0.45 | $0.13 | 1,089,544.0 | -5.66% |
| Jul, 2023 | $0.633 | $0.50 | $0.133 | 737,456.0 | -8.62% |
| Jun, 2023 | $0.70 | $0.4398 | $0.2602 | 994,707.0 | -13.43% |
| May, 2023 | $0.77 | $0.548 | $0.222 | 917,614.0 | -12.99% |
| Apr, 2023 | $0.85 | $0.69 | $0.16 | 836,087.0 | -7.23% |
| Mar, 2023 | $0.85 | $0.691 | $0.159 | 1,819,078.0 | +17.87% |
| Feb, 2023 | $0.89 | $0.6974 | $0.1926 | 1,420,859.0 | -17.16% |
| Jan, 2023 | $0.85 | $0.605 | $0.245 | 1,520,060.0 | +15.65% |
1.15%
1.58%
Cap:
|
Volume (24h):