Rapid Dose Therapeutics Corp. (CSE:DOSE)
Canada
· Delayed Price · Currency is CAD 0.2100
+0.0100 (5.00%)
Jun 27, 2025, 3:59 PM EDT
Rapid Dose Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - | 2,020 |
| 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 |
| May 28, 2025 | 0.21 | 0.21 | 0.19 | 0.19 | - | -9.52% | 7,500 |
| May 27, 2025 | 0.20 | 0.22 | 0.20 | 0.21 | - | 10.53% | 53,500 |
| May 26, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | - | - | 17,500 |
| May 23, 2025 | 0.21 | 0.21 | 0.19 | 0.19 | - | -9.52% | 29,500 |
| May 22, 2025 | 0.21 | 0.21 | 0.20 | 0.21 | - | -4.55% | 23,100 |
| May 21, 2025 | 0.24 | 0.24 | 0.21 | 0.22 | - | -6.38% | 28,550 |
| May 20, 2025 | 0.20 | 0.24 | 0.20 | 0.24 | - | 20.51% | 15,000 |
| May 16, 2025 | 0.20 | 0.20 | 0.18 | 0.20 | - | - | 111,500 |
| May 15, 2025 | 0.19 | 0.20 | 0.18 | 0.20 | - | 2.63% | 9,500 |
| May 14, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | - | -2.56% | 7,000 |
| May 13, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | - | - | 500 |
| May 12, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | - | 2.63% | 1,000 |
| May 9, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | - | - | 7,260 |
| May 8, 2025 | 0.20 | 0.20 | 0.19 | 0.19 | - | - | 95,700 |
| May 7, 2025 | 0.20 | 0.20 | 0.19 | 0.19 | - | -7.32% | 10,000 |
| May 6, 2025 | 0.21 | 0.21 | 0.20 | 0.21 | - | 2.50% | 11,300 |
| May 5, 2025 | 0.21 | 0.21 | 0.19 | 0.20 | - | - | 37,500 |
| May 2, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | - | - | - |
| May 1, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | - | - | 12,330 |
| Apr 30, 2025 | 0.20 | 0.20 | 0.19 | 0.20 | - | 2.56% | 69,575 |
| Apr 29, 2025 | 0.20 | 0.20 | 0.19 | 0.20 | - | 2.63% | 20,500 |
| Apr 28, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | - | 11.76% | 7,000 |
| Apr 25, 2025 | 0.19 | 0.19 | 0.17 | 0.17 | - | -8.11% | 109,000 |
| 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 |