Rapid Dose Therapeutics Corp. (CSE:DOSE)
Canada · Delayed Price · Currency is CAD 0.1550
-0.0050 (-3.13%)
At close: Dec 5, 2025
Rapid Dose Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 17, 2025 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | -2.94% | 51,500 |
| Oct 16, 2025 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | 3.03% | 21,500 |
| Oct 15, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -2.94% | 12,000 |
| Oct 14, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 6,000 |
| Oct 9, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -2.86% | 32,186 |
| Oct 7, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -2.78% | 91,814 |
| Oct 6, 2025 | 0.17 | 0.19 | 0.17 | 0.18 | 0.18 | 5.88% | 131,550 |
| Oct 3, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 6,966 |
| Oct 2, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 1,000 |
| Oct 1, 2025 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 6.25% | 142,300 |
| Sep 30, 2025 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -5.88% | 7,000 |
| Sep 29, 2025 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | 3.03% | 27,000 |
| Sep 26, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -2.94% | 37,700 |
| Sep 25, 2025 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -2.86% | 23,500 |
| Sep 24, 2025 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | 2.94% | 30,000 |
| Sep 23, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 6.25% | 61,324 |
| Sep 22, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 23,500 |
| Sep 19, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -3.03% | 20,000 |
| Sep 17, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 3.13% | 12,303 |
| Sep 16, 2025 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | 3.23% | 173,900 |
| Sep 15, 2025 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -6.06% | 31,506 |
| Sep 12, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 600 |
| Sep 11, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -2.94% | 20,000 |
| Sep 10, 2025 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 6.25% | 16,000 |
| Sep 9, 2025 | 0.18 | 0.18 | 0.16 | 0.16 | 0.16 | -11.11% | 42,500 |