Skip to main content
Rapid Dose Therapeutics Corp. (CSE: DOSE)
Canada flag Canada · Delayed Price · Currency is CAD
0.190
-0.005 (-2.56%)
Jan 21, 2025, 9:56 AM EST

Rapid Dose Therapeutics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 21, 20250.200.200.190.19--2.56%-
Jan 20, 20250.200.200.200.20--2.50%6,500
Jan 17, 20250.200.200.200.20--52,000
Jan 16, 20250.190.200.190.20--9.09%45,000
Jan 15, 20250.210.220.190.22-4.76%217,231
Jan 14, 20250.210.210.210.21--14,949
Jan 13, 20250.220.230.210.21--6.67%44,000
Jan 10, 20250.230.230.230.23--6.25%12,500
Jan 9, 20250.240.240.240.24---
Jan 8, 20250.230.240.230.24-6.67%33,000
Jan 7, 20250.230.230.230.23--10,500
Jan 6, 20250.230.230.220.23--6.25%12,050
Jan 3, 20250.230.240.220.24-6.67%211,000
Jan 2, 20250.220.230.220.23-2.27%44,000
Dec 31, 20240.200.230.200.22-10.00%137,100
Dec 30, 20240.190.200.190.20-11.11%100,850
Dec 27, 20240.210.210.180.18--10.00%35,300
Dec 24, 20240.200.210.190.20--31,328
Dec 23, 20240.220.220.200.20--9.09%13,000
Dec 20, 20240.220.220.210.22--4.35%61,769
Dec 19, 20240.240.240.230.23--4,305
Dec 18, 20240.230.230.230.23--4.17%3,500
Dec 17, 20240.240.270.220.24--4.00%107,400
Dec 16, 20240.230.250.230.25-8.70%127,500
Dec 13, 20240.230.240.230.23--23,500
Dec 12, 20240.230.230.220.23-4.55%30,500
Dec 11, 20240.260.260.220.22--15.38%76,000
Dec 10, 20240.250.260.250.26-8.33%34,500
Dec 9, 20240.260.260.240.24--54,553
Dec 6, 20240.260.260.230.24--7.69%31,700
Dec 5, 20240.290.290.260.26--3.70%6,005
Dec 4, 20240.270.270.270.27-12.50%10,000
Dec 3, 20240.260.260.240.24--167,500
Dec 2, 20240.270.270.240.24--14.29%67,500
Nov 29, 20240.280.280.280.28-3.70%20,500
Nov 28, 20240.280.280.270.27--3.57%15,800
Nov 27, 20240.280.280.280.28-3.70%14,300
Nov 26, 20240.290.290.270.27--5.26%83,930
Nov 25, 20240.290.290.290.29-1.79%4,700
Nov 22, 20240.270.280.270.28-3.70%11,000
Nov 21, 20240.270.270.260.27--34,500
Nov 20, 20240.260.270.260.27-12.50%35,500
Nov 19, 20240.240.240.240.24--4.00%4,000
Nov 18, 20240.270.270.250.25--7.41%11,924
Nov 15, 20240.280.280.270.27--3.57%1,500
Nov 14, 20240.300.310.280.28--1.75%50,415
Nov 13, 20240.280.290.280.29-7.55%118,057
Nov 12, 20240.270.270.260.27--24,320
Nov 11, 20240.290.290.270.27--3.64%4,500
Nov 8, 20240.300.300.270.28--5.17%45,049
Nov 7, 20240.290.290.280.29-3.57%78,620
Nov 6, 20240.280.280.280.28-1.82%9,800
Nov 5, 20240.280.280.280.28--1.79%1,000
Nov 4, 20240.290.290.280.28--1.75%7,195
Nov 1, 20240.280.290.280.29-5.56%22,226
Oct 31, 20240.290.290.260.27--3.57%13,773
Oct 30, 20240.290.290.270.28--5.08%42,468
Oct 29, 20240.280.300.280.30--1.67%33,850
Oct 28, 20240.250.300.250.30-22.45%140,000
Oct 25, 20240.240.250.240.25-2.08%21,000
Oct 24, 20240.260.260.240.24--5.88%31,307
Oct 23, 20240.260.260.250.26--1.92%3,000
Oct 22, 20240.250.270.250.26--5.45%224,900
Oct 21, 20240.280.330.280.28-10.00%331,011
Oct 18, 20240.210.250.210.25-19.05%65,000
Oct 17, 20240.220.220.210.21--4.55%44,000
Oct 16, 20240.210.220.200.22-10.00%28,500
Oct 15, 20240.200.200.200.20-2.56%2,500
Oct 11, 20240.220.220.180.20--2.50%114,473
Oct 10, 20240.230.230.200.20--11.11%98,584
Oct 9, 20240.220.230.220.23-4.65%46,500
Oct 8, 20240.210.220.210.22--2.27%14,500
Oct 7, 20240.230.230.210.22-4.76%185,469
Oct 4, 20240.210.220.210.21-13.51%11,850
Oct 3, 20240.220.230.190.19--9.76%195,000
Oct 2, 20240.190.210.190.21-7.89%173,247
Oct 1, 20240.170.190.160.19-11.76%50,321
Sep 30, 20240.150.180.150.17-13.33%268,500
Sep 27, 20240.150.150.150.15---
Sep 26, 20240.150.150.150.15--6,400
Sep 25, 20240.150.150.150.15---
Sep 24, 20240.150.150.150.15--24,000
Sep 23, 20240.150.150.150.15--50,800
Sep 20, 20240.150.150.150.15--500
Sep 19, 20240.150.150.150.15--31,000
Sep 18, 20240.150.150.150.15-7.14%7,000
Sep 17, 20240.150.150.140.14--3.45%9,000
Sep 16, 20240.150.150.150.15--3.33%1,900
Sep 13, 20240.140.150.140.15-15.38%26,525
Sep 12, 20240.150.150.130.13--7.14%99,800
Sep 11, 20240.140.140.140.14---
Sep 10, 20240.150.150.140.14--6.67%4,000
Sep 9, 20240.150.150.150.15--41,700
Sep 6, 20240.150.150.150.15--13,500
Sep 5, 20240.150.150.150.15--51,500
Sep 4, 20240.150.150.150.15--3.23%19,500
Sep 3, 20240.160.160.150.16--23,022
Aug 30, 20240.160.160.160.16-3.33%1,000
Aug 29, 20240.150.150.150.15---
Aug 28, 20240.150.150.150.15-11.11%6,600