Rapid Dose Therapeutics Corp. (CSE:DOSE)
Canada
· Delayed Price · Currency is CAD 0.2000
0.00 (0.00%)
Mar 31, 2025, 11:15 AM EST
Rapid Dose Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 12, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | - | - | - |
| Feb 11, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | - | -2.44% | 1,000 |
| Feb 10, 2025 | 0.20 | 0.21 | 0.20 | 0.21 | - | 2.50% | 2,750 |
| Feb 7, 2025 | 0.18 | 0.20 | 0.18 | 0.20 | - | 5.26% | 60,500 |
| Feb 6, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | - | - | - |
| Feb 5, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | - | -5.00% | 46,500 |
| Feb 4, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | - | -6.98% | 43,697 |
| Feb 3, 2025 | 0.19 | 0.22 | 0.18 | 0.22 | - | 13.16% | 180,771 |
| Jan 31, 2025 | 0.20 | 0.21 | 0.19 | 0.19 | - | -5.00% | 103,799 |
| Jan 30, 2025 | 0.19 | 0.20 | 0.19 | 0.20 | - | - | 87,000 |
| Jan 29, 2025 | 0.22 | 0.22 | 0.19 | 0.20 | - | -6.98% | 115,971 |
| Jan 28, 2025 | 0.20 | 0.23 | 0.19 | 0.22 | - | 4.88% | 177,000 |
| Jan 27, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | - | - | 47,500 |
| Jan 24, 2025 | 0.20 | 0.21 | 0.19 | 0.21 | - | 2.50% | 32,750 |
| Jan 23, 2025 | 0.19 | 0.20 | 0.19 | 0.20 | - | - | 8,000 |
| Jan 22, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | - | 5.26% | 51,307 |
| Jan 21, 2025 | 0.20 | 0.20 | 0.19 | 0.19 | - | -2.56% | 6,500 |
| Jan 20, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | - | -2.50% | 6,500 |