Rapid Dose Therapeutics Corp. (CSE:DOSE)
Canada
· Delayed Price · Currency is CAD 0.1700
-0.0150 (-8.11%)
Apr 25, 2025, 12:12 PM EDT
Rapid Dose Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25, 2025 | 0.17 | 0.18 | 0.17 | 0.17 | - | -8.11% | - |
| Apr 24, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | - | - | 1,000 |
| Apr 23, 2025 | 0.19 | 0.19 | 0.18 | 0.19 | - | - | 73,500 |
| Apr 22, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | - | 2.78% | 1,000 |
| Apr 21, 2025 | 0.20 | 0.20 | 0.18 | 0.18 | - | -7.69% | 14,500 |
| Apr 17, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | - | 2.63% | 1,200 |
| Apr 16, 2025 | 0.20 | 0.20 | 0.19 | 0.19 | - | -5.00% | 22,000 |
| Apr 15, 2025 | 0.21 | 0.21 | 0.20 | 0.20 | - | 11.11% | 2,000 |
| Apr 14, 2025 | 0.19 | 0.19 | 0.18 | 0.18 | - | -10.00% | 18,000 |
| Apr 11, 2025 | 0.20 | 0.21 | 0.20 | 0.20 | - | 5.26% | 12,500 |
| Apr 10, 2025 | 0.20 | 0.20 | 0.19 | 0.19 | - | - | 8,300 |
| Apr 9, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | - | - | - |
| Apr 8, 2025 | 0.19 | 0.20 | 0.19 | 0.19 | - | - | 39,000 |
| Apr 7, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | - | - | 2,150 |
| Apr 4, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | - | -2.56% | 4,000 |
| Apr 3, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | - | -2.50% | 27,665 |
| Apr 2, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | - | - | 2,000 |
| Apr 1, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | - | - | - |
| Mar 31, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | - | - | 1,200 |
| Mar 28, 2025 | 0.19 | 0.20 | 0.19 | 0.20 | - | 2.56% | 26,358 |
| Mar 27, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | - | -2.50% | 12,715 |
| Mar 26, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | - | -2.44% | 12,000 |
| Mar 25, 2025 | 0.20 | 0.21 | 0.20 | 0.21 | - | 10.81% | 14,000 |
| Mar 24, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | - | 2.78% | 2,500 |
| Mar 21, 2025 | 0.20 | 0.20 | 0.18 | 0.18 | - | -10.00% | 39,240 |
| Mar 20, 2025 | 0.19 | 0.20 | 0.19 | 0.20 | - | 5.26% | 52,428 |
| Mar 19, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | - | - | 2,001 |
| Mar 18, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | - | 5.56% | 6,000 |
| Mar 17, 2025 | 0.19 | 0.19 | 0.18 | 0.18 | - | -5.26% | 25,000 |
| Mar 14, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | - | 5.56% | 24,500 |
| Mar 13, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | - | - | 5,500 |
| Mar 12, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | - | -5.26% | 2,500 |
| Mar 11, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | - | 5.56% | 1,167 |
| Mar 10, 2025 | 0.20 | 0.20 | 0.18 | 0.18 | - | -7.69% | 101,403 |
| Mar 7, 2025 | 0.20 | 0.20 | 0.19 | 0.20 | - | - | 9,710 |
| Mar 6, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | - | 2.63% | 1,020 |
| Mar 5, 2025 | 0.20 | 0.20 | 0.19 | 0.19 | - | -5.00% | 12,500 |
| Mar 4, 2025 | 0.22 | 0.22 | 0.19 | 0.20 | - | -16.67% | 11,000 |
| Mar 3, 2025 | 0.17 | 0.24 | 0.17 | 0.24 | - | 41.18% | 62,000 |
| Feb 28, 2025 | 0.19 | 0.19 | 0.17 | 0.17 | - | 6.25% | 5,000 |
| Feb 27, 2025 | 0.19 | 0.19 | 0.15 | 0.16 | - | -15.79% | 97,600 |
| Feb 26, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | - | - | 2,500 |
| Feb 25, 2025 | 0.18 | 0.19 | 0.18 | 0.19 | - | 5.56% | 26,550 |
| Feb 24, 2025 | 0.19 | 0.19 | 0.18 | 0.18 | - | -5.26% | 15,700 |
| Feb 21, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | - | - | - |
| Feb 20, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | - | - | 2,500 |
| Feb 19, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | - | - | 1,000 |
| Feb 18, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | - | 2.70% | 11,500 |
| Feb 14, 2025 | 0.18 | 0.19 | 0.18 | 0.19 | - | - | 7,210 |
| Feb 13, 2025 | 0.19 | 0.19 | 0.18 | 0.19 | - | -7.50% | 24,000 |