NASDAQ : PBK
PowerBank Corporation — Price history
Canada
Last price 0.1468 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 9.73M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
PowerBank Corporation (PBK) closed at 0.1468 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 0.149 | 0.1559 | 0.1414 | 0.1468 | 494,117 | -0.81% |
| 2026-10-29 | 0.1465 | 0.1799 | 0.1452 | 0.148 | 3,586,100 | +2.42% |
| 2026-10-28 | 0.1598 | 0.1599 | 0.1421 | 0.1445 | 785,683 | -7.37% |
| 2026-10-27 | 0.19 | 0.199 | 0.147 | 0.156 | 2,853,282 | -15.49% |
| 2026-10-26 | 0.19 | 0.19 | 0.1776 | 0.1846 | 1,000,500 | -5.33% |
| 2026-10-23 | 0.1994 | 0.2056 | 0.185 | 0.195 | 253,511 | -3.27% |
| 2026-10-22 | 0.207 | 0.208 | 0.1981 | 0.2016 | 205,295 | +0.60% |
| 2026-10-21 | 0.2001 | 0.2069 | 0.198 | 0.2004 | 252,099 | +1.21% |
| 2026-10-20 | 0.19 | 0.205 | 0.19 | 0.198 | 124,411 | +2.86% |
| 2026-10-19 | 0.2023 | 0.2025 | 0.1923 | 0.1925 | 258,058 | +0.16% |
| 2026-10-16 | 0.2066 | 0.213 | 0.1903 | 0.1922 | 434,756 | -5.55% |
| 2026-10-15 | 0.1871 | 0.2095 | 0.1749 | 0.2035 | 682,497 | +8.71% |
| 2026-10-14 | 0.2013 | 0.2096 | 0.1851 | 0.1872 | 797,748 | -10.34% |
| 2026-10-13 | 0.2133 | 0.2133 | 0.2029 | 0.2088 | 354,859 | -1.97% |
| 2026-10-12 | 0.223 | 0.225 | 0.2101 | 0.213 | 806,172 | -6.29% |
| 2026-10-09 | 0.23 | 0.2318 | 0.218 | 0.2273 | 932,966 | -1.13% |
| 2026-10-08 | 0.2489 | 0.25 | 0.2219 | 0.2299 | 764,883 | -9.09% |
| 2026-10-07 | 0.256 | 0.2897 | 0.2466 | 0.2529 | 1,460,676 | +1.98% |
| 2026-10-06 | 0.224 | 0.2533 | 0.2122 | 0.248 | 14,416,228 | +10.22% |
| 2026-10-05 | 0.2255 | 0.23 | 0.2102 | 0.225 | 705,904 | +0.00% |
| 2026-10-02 | 0.27 | 0.2742 | 0.2225 | 0.225 | 1,726,423 | -18.18% |
| 2026-10-01 | 0.269 | 0.2849 | 0.265 | 0.275 | 1,568,061 | -4.71% |
| 2026-09-30 | 0.2637 | 0.2943 | 0.2613 | 0.2886 | 4,206,628 | +10.91% |
| 2026-09-29 | 0.265 | 0.2776 | 0.2575 | 0.2602 | 475,717 | -1.77% |
| 2026-09-28 | 0.26 | 0.27 | 0.26 | 0.2649 | 390,893 | +0.72% |
| 2026-09-25 | 0.2587 | 0.2704 | 0.2587 | 0.263 | 364,867 | +0.77% |
| 2026-09-24 | 0.265 | 0.2699 | 0.257 | 0.261 | 374,105 | -1.21% |
| 2026-09-23 | 0.283 | 0.29 | 0.2601 | 0.2642 | 780,984 | -2.72% |
| 2026-09-22 | 0.29 | 0.3061 | 0.2716 | 0.2716 | 4,749,152 | -6.51% |
| 2026-09-21 | 0.283 | 0.3171 | 0.283 | 0.2905 | 641,644 | +1.22% |
| 2026-09-18 | 0.2916 | 0.2996 | 0.2846 | 0.287 | 549,428 | +4.94% |
| 2026-09-17 | 0.28 | 0.29 | 0.2727 | 0.2735 | 258,651 | +3.72% |
| 2026-09-16 | 0.267 | 0.283 | 0.2634 | 0.2637 | 735,779 | -0.90% |
| 2026-09-15 | 0.3064 | 0.3188 | 0.2562 | 0.2661 | 1,156,140 | -14.49% |
| 2026-09-14 | 0.333 | 0.334 | 0.3111 | 0.3112 | 589,450 | -7.24% |
| 2026-09-11 | 0.353 | 0.353 | 0.3321 | 0.3355 | 382,333 | -4.31% |
| 2026-09-10 | 0.361 | 0.37 | 0.3506 | 0.3506 | 385,034 | -6.26% |
| 2026-09-09 | 0.38 | 0.3826 | 0.3503 | 0.374 | 2,101,745 | -1.19% |
| 2026-09-08 | 0.375 | 0.3866 | 0.365 | 0.3785 | 743,258 | -0.32% |
| 2026-09-04 | 0.3762 | 0.3849 | 0.369 | 0.3797 | 666,561 | -5.05% |
| 2026-09-03 | 0.4054 | 0.413 | 0.3839 | 0.3999 | 9,649,328 | -1.16% |
| 2026-09-02 | 0.4265 | 0.4265 | 0.4046 | 0.4046 | 324,211 | -3.14% |
| 2026-09-01 | 0.426 | 0.435 | 0.402 | 0.4177 | 612,483 | -4.92% |
| 2026-08-31 | 0.4484 | 0.4539 | 0.4282 | 0.4393 | 757,521 | +1.64% |
| 2026-08-28 | 0.4422 | 0.4588 | 0.4271 | 0.4322 | 532,672 | -3.53% |
| 2026-08-27 | 0.4472 | 0.455 | 0.44 | 0.448 | 391,939 | +0.67% |
| 2026-08-26 | 0.45 | 0.4825 | 0.445 | 0.445 | 426,439 | +0.91% |
| 2026-08-25 | 0.442 | 0.4498 | 0.44 | 0.441 | 381,686 | -0.79% |
| 2026-08-24 | 0.4698 | 0.4698 | 0.442 | 0.4445 | 721,508 | -5.37% |
| 2026-08-21 | 0.4741 | 0.499 | 0.4599 | 0.4697 | 1,351,277 | -0.91% |
| 2026-08-20 | 0.471 | 0.502 | 0.465 | 0.474 | 1,712,443 | +2.18% |
| 2026-08-19 | 0.47 | 0.4975 | 0.454 | 0.4639 | 831,529 | -1.26% |
| 2026-08-18 | 0.4822 | 0.485 | 0.43 | 0.4698 | 2,427,416 | +2.71% |
| 2026-08-17 | 0.46 | 0.46 | 0.4445 | 0.4574 | 352,123 | +1.55% |
| 2026-08-14 | 0.46 | 0.46 | 0.4451 | 0.4504 | 270,705 | +0.42% |
| 2026-08-13 | 0.464 | 0.4645 | 0.4351 | 0.4485 | 531,610 | +1.89% |
| 2026-08-12 | 0.4548 | 0.4585 | 0.4361 | 0.4402 | 328,539 | -2.44% |
| 2026-08-11 | 0.4618 | 0.4798 | 0.4401 | 0.4512 | 338,183 | -2.30% |
| 2026-08-10 | 0.5 | 0.5 | 0.4443 | 0.4618 | 742,131 | -6.44% |
| 2026-08-07 | 0.47 | 0.5 | 0.4653 | 0.4936 | 411,034 | +5.02% |
| 2026-08-06 | 0.4925 | 0.5086 | 0.4601 | 0.47 | 560,615 | -6.91% |
| 2026-08-05 | 0.549 | 0.55 | 0.4993 | 0.5049 | 598,544 | -4.74% |
| 2026-08-04 | 0.6 | 0.61 | 0.5297 | 0.53 | 2,678,315 | +1.92% |
| 2026-08-03 | 0.496 | 0.55 | 0.48 | 0.52 | 262,255 | +3.40% |
| 2026-07-31 | 0.52 | 0.5358 | 0.495 | 0.5029 | 261,573 | -0.42% |
| 2026-07-30 | 0.4676 | 0.52 | 0.4631 | 0.505 | 472,147 | +8.98% |
| 2026-07-29 | 0.4373 | 0.4899 | 0.4295 | 0.4634 | 713,133 | +7.52% |
| 2026-07-28 | 0.47 | 0.4768 | 0.4245 | 0.431 | 625,078 | -9.64% |
| 2026-07-27 | 0.518 | 0.525 | 0.47 | 0.477 | 512,389 | -7.95% |
| 2026-07-24 | 0.518 | 0.53 | 0.5179 | 0.5182 | 214,890 | +2.35% |
| 2026-07-23 | 0.5238 | 0.541 | 0.4841 | 0.5063 | 508,186 | -6.24% |
| 2026-07-22 | 0.56 | 0.5741 | 0.54 | 0.54 | 181,630 | +1.37% |
| 2026-07-21 | 0.56 | 0.5929 | 0.5105 | 0.5327 | 391,816 | -4.16% |
| 2026-07-20 | 0.566 | 0.59 | 0.555 | 0.5558 | 339,597 | -4.55% |
| 2026-07-17 | 0.5816 | 0.5989 | 0.565 | 0.5823 | 236,211 | -2.85% |
| 2026-07-16 | 0.5778 | 0.62 | 0.57 | 0.5994 | 497,580 | +2.95% |
| 2026-07-15 | 0.5815 | 0.63 | 0.58 | 0.5822 | 351,665 | -2.82% |
| 2026-07-14 | 0.61 | 0.6286 | 0.57 | 0.5991 | 622,623 | -3.53% |
| 2026-07-13 | 0.65 | 0.6686 | 0.603 | 0.621 | 310,137 | -7.64% |
| 2026-07-10 | 0.671 | 0.6797 | 0.65 | 0.6724 | 299,606 | -1.41% |
| 2026-07-09 | 0.6701 | 0.685 | 0.6585 | 0.682 | 426,482 | +1.04% |
| 2026-07-08 | 0.65 | 0.675 | 0.65 | 0.675 | 551,619 | +2.55% |
| 2026-07-07 | 0.6378 | 0.693 | 0.6174 | 0.6582 | 1,096,653 | +1.68% |
| 2026-07-06 | 0.655 | 0.6739 | 0.6287 | 0.6473 | 814,869 | -1.92% |
| 2026-07-02 | 0.71 | 0.715 | 0.645 | 0.66 | 1,478,228 | -7.78% |
| 2026-07-01 | 0.66 | 0.7157 | 0.651 | 0.7157 | 1,062,147 | +3.72% |
| 2026-06-30 | 0.7344 | 0.7344 | 0.6504 | 0.69 | 2,964,053 | -7.33% |
| 2026-06-29 | 0.72 | 0.7699 | 0.6653 | 0.7446 | 3,341,594 | +3.42% |
| 2026-06-26 | 0.8162 | 0.8466 | 0.7089 | 0.72 | 59,494,408 | -1.38% |
| 2026-06-25 | 0.7381 | 0.7886 | 0.68 | 0.7301 | 34,057,347 | -1.93% |
| 2026-06-24 | 0.771 | 0.793 | 0.6912 | 0.7445 | 884,270 | -5.16% |
| 2026-06-23 | 0.78 | 0.8127 | 0.7552 | 0.785 | 577,878 | -3.73% |
| 2026-06-22 | 0.84 | 0.8559 | 0.802 | 0.8154 | 666,153 | -2.93% |
| 2026-06-18 | 1 | 1.02 | 0.7815 | 0.84 | 19,618,977 | -4.00% |
| 2026-06-17 | 0.8734 | 0.9297 | 0.86 | 0.875 | 272,510 | -0.87% |
| 2026-06-16 | 0.99 | 0.998 | 0.8827 | 0.8827 | 509,324 | -6.55% |
| 2026-06-15 | 0.94 | 0.9988 | 0.9145 | 0.9446 | 765,537 | +4.66% |
| 2026-06-12 | 0.9182 | 0.93 | 0.8612 | 0.9025 | 1,149,925 | -3.07% |
| 2026-06-11 | 0.818 | 0.9353 | 0.7905 | 0.9311 | 981,701 | +14.95% |
| 2026-06-10 | 0.845 | 0.93 | 0.8052 | 0.81 | 1,113,765 | -5.81% |
| 2026-06-09 | 0.93 | 0.9994 | 0.83 | 0.86 | 1,242,859 | -6.51% |
| 2026-06-08 | 0.95 | 0.9684 | 0.8608 | 0.9199 | 1,191,552 | -0.16% |
| 2026-06-05 | 1.04 | 1.04 | 0.8613 | 0.9214 | 1,920,013 | -11.40% |
| 2026-06-04 | 1.07 | 1.13 | 0.95 | 1.04 | 2,972,305 | -7.14% |
| 2026-06-03 | 1.4 | 1.408 | 1.005 | 1.12 | 3,969,216 | -22.22% |
| 2026-06-02 | 1.42 | 1.469 | 1.22 | 1.44 | 6,188,156 | -5.88% |
| 2026-06-01 | 0.92 | 1.53 | 0.884 | 1.53 | 23,653,206 | +76.98% |
| 2026-05-29 | 1 | 1.01 | 0.8101 | 0.8645 | 2,431,276 | -16.88% |
| 2026-05-28 | 1.1 | 1.13 | 0.98 | 1.04 | 7,035,333 | +0.00% |
| 2026-05-27 | 0.8 | 1.09 | 0.7713 | 1.04 | 12,915,181 | +32.74% |
| 2026-05-26 | 0.7374 | 0.7995 | 0.7051 | 0.7835 | 1,302,056 | +9.55% |
| 2026-05-22 | 0.66 | 0.79 | 0.66 | 0.7152 | 1,450,971 | +9.19% |
| 2026-05-21 | 0.6795 | 0.719 | 0.6465 | 0.655 | 823,971 | -7.60% |
| 2026-05-20 | 0.635 | 0.7198 | 0.6221 | 0.7089 | 1,242,059 | +13.42% |
| 2026-05-19 | 0.62 | 0.6496 | 0.6021 | 0.625 | 330,400 | +2.29% |
| 2026-05-18 | 0.648 | 0.68 | 0.602 | 0.611 | 367,597 | -9.59% |
| 2026-05-15 | 0.67 | 0.6758 | 0.6322 | 0.6758 | 296,937 | +0.87% |
| 2026-05-14 | 0.645 | 0.6989 | 0.6225 | 0.67 | 507,455 | +3.88% |
| 2026-05-13 | 0.6053 | 0.6542 | 0.6002 | 0.645 | 363,396 | +6.14% |
| 2026-05-12 | 0.66 | 0.66 | 0.6001 | 0.6077 | 405,846 | -6.57% |