Rapid Dose Therapeutics Corp. (CSE:DOSE)
Canada · Delayed Price · Currency is CAD 0.1500
+0.0050 (3.45%)
Jan 20, 2026, 3:56 PM EST
Rapid Dose Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 19, 2026 | 0.17 | 0.17 | 0.15 | 0.15 | 0.15 | -9.38% | 84,001 |
| Jan 16, 2026 | 0.14 | 0.16 | 0.14 | 0.16 | 0.16 | 14.29% | 103,250 |
| Jan 15, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 3.70% | 2,000 |
| Jan 14, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 3.85% | 11,000 |
| Jan 13, 2026 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -10.34% | 50,350 |
| Jan 12, 2026 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | 7.41% | 11,000 |
| Jan 8, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 3.85% | 1,000 |
| Jan 7, 2026 | 0.15 | 0.15 | 0.13 | 0.13 | 0.13 | -10.34% | 342,500 |
| Jan 6, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 1,000 |
| Jan 5, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 3.57% | 4,305 |
| Jan 2, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 7.69% | 587 |
| Dec 31, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | 10,000 |
| Dec 30, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -3.70% | 50,818 |
| Dec 29, 2025 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | -3.57% | 31,800 |
| Dec 24, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 7.69% | 1,000 |
| Dec 22, 2025 | 0.15 | 0.15 | 0.13 | 0.13 | 0.13 | -10.34% | 32,547 |
| Dec 19, 2025 | 0.14 | 0.15 | 0.13 | 0.15 | 0.15 | 7.41% | 112,251 |
| Dec 18, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -3.57% | 25,000 |
| Dec 17, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -3.45% | 10,000 |
| Dec 16, 2025 | 0.14 | 0.15 | 0.13 | 0.15 | 0.15 | -6.45% | 228,424 |
| Dec 15, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -3.13% | 4,000 |
| Dec 12, 2025 | 0.16 | 0.16 | 0.14 | 0.16 | 0.16 | 3.23% | 32,500 |
| Dec 9, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 1,000 |
| Dec 8, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 500 |
| Dec 5, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -3.13% | 2,450 |
| Dec 4, 2025 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | - | 6,000 |
| Nov 28, 2025 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | -5.88% | 71,800 |
| Nov 26, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 2,505 |
| Nov 24, 2025 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -10.53% | 11,135 |
| Nov 21, 2025 | 0.18 | 0.19 | 0.17 | 0.19 | 0.19 | 11.76% | 84,000 |
| Nov 20, 2025 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -5.56% | 4,500 |
| Nov 19, 2025 | 0.17 | 0.19 | 0.17 | 0.18 | 0.18 | 12.50% | 24,500 |
| Nov 18, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 1,222 |
| Nov 17, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 21,500 |
| Nov 14, 2025 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 6.67% | 7,000 |
| Nov 12, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 11.11% | 4,500 |
| Nov 11, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -10.00% | 3,500 |
| Nov 10, 2025 | 0.15 | 0.15 | 0.13 | 0.15 | 0.15 | - | 44,350 |
| Nov 7, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 1,500 |
| Nov 5, 2025 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -9.09% | 66,500 |
| Nov 4, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 3.13% | 5,500 |
| Nov 3, 2025 | 0.18 | 0.18 | 0.16 | 0.16 | 0.16 | -11.11% | 84,000 |
| Oct 31, 2025 | 0.16 | 0.18 | 0.16 | 0.18 | 0.18 | 12.50% | 14,525 |
| Oct 30, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 750 |
| Oct 29, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 31,000 |
| Oct 27, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 33,500 |
| Oct 23, 2025 | 0.17 | 0.17 | 0.15 | 0.16 | 0.16 | -5.88% | 46,250 |
| Oct 22, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 6.25% | 15,650 |
| Oct 21, 2025 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | - | 28,500 |
| Oct 20, 2025 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -3.03% | 62,500 |