Rapid Dose Therapeutics Corp. (CSE:DOSE)
Canada · Delayed Price · Currency is CAD 0.1700
-0.0150 (-8.11%)
Aug 8, 2025, 3:09 PM EDT
Splunk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 0.18 | 0.18 | 0.17 | 0.17 | - | -8.11% | 56,505 |
| Aug 7, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | - | 5.71% | 15,000 |
| Aug 6, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | - | -2.78% | 5,000 |
| Aug 5, 2025 | 0.19 | 0.19 | 0.18 | 0.18 | - | 2.86% | 159,000 |
| Aug 1, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | - | -5.41% | 71,249 |
| Jul 31, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | - | - | 1,000 |
| Jul 30, 2025 | 0.19 | 0.19 | 0.18 | 0.19 | - | 2.78% | 56,000 |
| Jul 29, 2025 | 0.19 | 0.19 | 0.18 | 0.18 | - | -5.26% | 50,800 |
| Jul 28, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | - | 5.56% | 1,686 |
| Jul 25, 2025 | 0.18 | 0.19 | 0.18 | 0.18 | - | -10.00% | 84,380 |
| Jul 24, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | - | 2.56% | 8,000 |
| Jul 23, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | - | 2.63% | 4,800 |
| Jul 22, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | - | - | 500 |
| Jul 21, 2025 | 0.20 | 0.20 | 0.19 | 0.19 | - | -2.56% | 52,500 |
| Jul 18, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | - | - | - |
| Jul 17, 2025 | 0.19 | 0.20 | 0.19 | 0.20 | - | 2.63% | 2,450 |
| Jul 16, 2025 | 0.20 | 0.20 | 0.19 | 0.19 | - | -5.00% | 20,300 |
| Jul 15, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | - | - | 1,000 |
| Jul 14, 2025 | 0.21 | 0.21 | 0.19 | 0.20 | - | -13.04% | 231,247 |
| Jul 11, 2025 | 0.21 | 0.23 | 0.19 | 0.23 | - | 9.52% | 121,300 |
| Jul 10, 2025 | 0.20 | 0.21 | 0.20 | 0.21 | - | 5.00% | 3,071 |
| Jul 9, 2025 | 0.19 | 0.24 | 0.19 | 0.20 | - | 5.26% | 111,575 |
| Jul 8, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | - | 2.70% | 46,120 |
| Jul 7, 2025 | 0.22 | 0.22 | 0.19 | 0.19 | - | 2.78% | 47,501 |
| Jul 4, 2025 | 0.19 | 0.19 | 0.18 | 0.18 | - | -10.00% | 18,800 |
| Jul 3, 2025 | 0.21 | 0.21 | 0.20 | 0.20 | - | - | 12,000 |
| Jul 2, 2025 | 0.19 | 0.20 | 0.19 | 0.20 | - | 8.11% | 10,000 |
| Jun 30, 2025 | 0.20 | 0.20 | 0.19 | 0.19 | - | -11.90% | 14,000 |
| Jun 27, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | - | 5.00% | 500 |
| Jun 26, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | - | - | 2,620 |
| Jun 25, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | - | - | - |
| Jun 24, 2025 | 0.21 | 0.21 | 0.19 | 0.20 | - | 5.26% | 83,000 |
| Jun 23, 2025 | 0.22 | 0.22 | 0.19 | 0.19 | - | -13.64% | 80,000 |
| Jun 20, 2025 | 0.23 | 0.24 | 0.22 | 0.22 | - | - | 104,760 |
| Jun 19, 2025 | 0.23 | 0.23 | 0.22 | 0.22 | - | -4.35% | 84,150 |
| Jun 18, 2025 | 0.22 | 0.23 | 0.22 | 0.23 | - | 15.00% | 133,100 |
| Jun 17, 2025 | 0.20 | 0.22 | 0.20 | 0.20 | - | -9.09% | 71,100 |
| Jun 16, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | - | 4.76% | 11,205 |
| Jun 13, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | - | 7.69% | 5,000 |
| Jun 12, 2025 | 0.21 | 0.21 | 0.20 | 0.20 | - | -11.36% | 4,500 |
| Jun 11, 2025 | 0.21 | 0.22 | 0.21 | 0.22 | - | 4.76% | 33,000 |
| Jun 10, 2025 | 0.22 | 0.22 | 0.20 | 0.21 | - | - | 7,000 |
| Jun 9, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | - | 7.69% | 10,500 |
| Jun 6, 2025 | 0.22 | 0.23 | 0.20 | 0.20 | - | -13.33% | 57,500 |
| Jun 5, 2025 | 0.22 | 0.23 | 0.20 | 0.23 | - | 12.50% | 46,500 |
| Jun 4, 2025 | 0.22 | 0.22 | 0.20 | 0.20 | - | -9.09% | 140,600 |
| Jun 3, 2025 | 0.24 | 0.24 | 0.21 | 0.22 | - | -2.22% | 5,700 |
| Jun 2, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | - | 7.14% | 1,000 |
| May 30, 2025 | 0.22 | 0.22 | 0.21 | 0.21 | - | - | 8,500 |
| May 29, 2025 | 0.23 | 0.23 | 0.20 | 0.21 | - | 10.53% | 105,500 |