Rapid Dose Therapeutics Corp. (CSE:DOSE)
Canada · Delayed Price · Currency is CAD 0.1000
+0.0100 (11.11%)
Jun 9, 2026, 5:19 PM EST
Rapid Dose Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 9, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 11.11% | 8,500 |
| Jun 8, 2026 | 0.10 | 0.10 | 0.09 | 0.09 | 0.09 | -5.26% | 25,500 |
| Jun 5, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -5.00% | 2,000 |
| Jun 4, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 1,000 |
| Jun 3, 2026 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | - | 9,800 |
| Jun 2, 2026 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -4.76% | 47,000 |
| Jun 1, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -4.55% | 500 |
| May 29, 2026 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | 4.76% | 57,500 |
| May 28, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 1,000 |
| May 27, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 5.00% | 4,500 |
| May 26, 2026 | 0.10 | 0.10 | 0.09 | 0.10 | 0.10 | -16.67% | 42,550 |
| May 25, 2026 | 0.10 | 0.12 | 0.09 | 0.12 | 0.12 | 26.32% | 190,000 |
| May 20, 2026 | 0.10 | 0.10 | 0.09 | 0.10 | 0.10 | -9.52% | 246,500 |
| May 12, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 5.00% | 500 |
| May 11, 2026 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -4.76% | 2,000 |
| May 8, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 7,100 |
| May 7, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 3,000 |
| May 6, 2026 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | -4.55% | 13,500 |
| May 5, 2026 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | 10.00% | 23,770 |
| May 1, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 5.26% | 57,900 |
| Apr 30, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 40,000 |
| Apr 28, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -9.52% | 68,500 |
| Apr 27, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 5.00% | 20,000 |
| Apr 24, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -4.76% | 65,800 |
| Apr 23, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -4.55% | 32,000 |
| Apr 22, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 4.76% | 33,000 |
| Apr 21, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 2,500 |
| Apr 20, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 500 |
| Apr 17, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 11,000 |
| Apr 16, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -8.70% | 61,300 |
| Apr 15, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 4.55% | 7,700 |
| Apr 14, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -4.35% | 10,750 |
| Apr 13, 2026 | 0.11 | 0.12 | 0.10 | 0.12 | 0.12 | 9.52% | 200,750 |
| Apr 10, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -8.70% | 30,500 |
| Apr 9, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -4.17% | 32,500 |
| Apr 8, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 4.35% | 1,000 |
| Apr 7, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -4.17% | 1,900 |
| Apr 6, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 14,500 |
| Apr 2, 2026 | 0.13 | 0.16 | 0.11 | 0.12 | 0.12 | - | 894,900 |
| Apr 1, 2026 | 0.12 | 0.14 | 0.12 | 0.12 | 0.12 | 9.09% | 147,270 |
| Mar 31, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 45,000 |
| Mar 30, 2026 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | 4.76% | 95,580 |
| Mar 27, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -4.55% | 15,750 |
| Mar 26, 2026 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | 15.79% | 376,000 |
| Mar 25, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 5.56% | 17,500 |
| Mar 24, 2026 | 0.10 | 0.10 | 0.09 | 0.09 | 0.09 | -10.00% | 232,000 |
| Mar 23, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 23,824 |
| Mar 20, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 5.26% | 6,500 |
| Mar 19, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -5.00% | 70,500 |
| Mar 18, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 6,709 |