Doseology Sciences Inc. (CSE:MOOD)
Canada · Delayed Price · Currency is CAD 0.6800
-0.0700 (-9.33%)
Dec 4, 2025, 5:29 PM EST
Doseology Sciences Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 0.74 | 0.74 | 0.68 | 0.68 | 0.68 | -9.33% | 10,510 |
| Dec 3, 2025 | 0.68 | 0.85 | 0.68 | 0.75 | 0.75 | 10.29% | 47,500 |
| Dec 2, 2025 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | 15.25% | 500 |
| Dec 1, 2025 | 0.58 | 0.59 | 0.58 | 0.59 | 0.59 | -14.49% | 11,044 |
| Nov 14, 2025 | 0.69 | 0.69 | 0.69 | 0.69 | 0.69 | 25.45% | 7,000 |
| Nov 13, 2025 | 0.35 | 0.60 | 0.35 | 0.55 | 0.55 | 57.14% | 76,758 |
| Nov 3, 2025 | 0.39 | 0.39 | 0.35 | 0.35 | 0.35 | 37.25% | 2,200 |
| Oct 30, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -15.00% | 2,500 |
| Oct 29, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 500 |
| Oct 28, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 7.14% | 5,000 |
| Oct 24, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -8.20% | 6,500 |
| Oct 23, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | -23.75% | 8,000 |
| Oct 22, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | 23.08% | 2,000 |
| Oct 21, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | -17.72% | 1,000 |
| Oct 20, 2025 | 0.31 | 0.40 | 0.31 | 0.40 | 0.40 | 9.72% | 2,009 |
| Oct 17, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | -26.53% | 10,000 |
| Oct 15, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | 40.00% | 500 |
| Oct 10, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | -18.60% | 8,333 |
| Oct 6, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | -14.00% | 1,000 |
| Oct 3, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | -1.96% | 14,000 |
| Sep 29, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | 2.00% | 2,000 |
| Sep 24, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | -3.85% | 1,000 |
| Sep 19, 2025 | 0.55 | 0.55 | 0.52 | 0.52 | 0.52 | -23.53% | 1,000 |
| Sep 18, 2025 | 0.67 | 0.68 | 0.67 | 0.68 | 0.68 | 3.03% | 2,250 |
| Sep 17, 2025 | 0.48 | 0.67 | 0.48 | 0.66 | 0.66 | 37.50% | 1,500 |
| Sep 16, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | -4.00% | 3,000 |
| Sep 5, 2025 | 0.51 | 0.51 | 0.48 | 0.50 | 0.50 | -13.79% | 7,400 |
| Sep 4, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | - | 1,000 |
| Sep 3, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | -10.77% | 836 |
| Aug 27, 2025 | 0.74 | 0.74 | 0.65 | 0.65 | 0.65 | -5.80% | 4,050 |
| Aug 26, 2025 | 0.59 | 0.70 | 0.58 | 0.69 | 0.69 | 18.97% | 18,654 |
| Aug 25, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | 1.75% | 1,002 |
| Aug 21, 2025 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | 3.64% | 2,000 |
| Aug 20, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | - | 750 |
| Aug 19, 2025 | 0.52 | 0.55 | 0.48 | 0.55 | 0.55 | 10.00% | 79,263 |
| Aug 18, 2025 | 0.90 | 0.90 | 0.50 | 0.50 | 0.50 | -44.44% | 82,486 |
| Aug 14, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | 2.27% | 500 |
| Aug 13, 2025 | 0.92 | 0.92 | 0.88 | 0.88 | 0.88 | -21.43% | 17,500 |
| Aug 12, 2025 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | -5.88% | 200 |
| Aug 8, 2025 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | 32.22% | 1,000 |
| Aug 6, 2025 | 1.00 | 1.10 | 0.90 | 0.90 | 0.90 | -39.60% | 2,007 |
| Aug 5, 2025 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | -0.67% | 200 |
| Aug 1, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | 250 |
| Jul 31, 2025 | 1.20 | 1.50 | 1.20 | 1.50 | 1.50 | 30.43% | 26,230 |
| Jul 30, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | 25.00% | 500 |
| Jul 28, 2025 | 0.92 | 0.92 | 0.68 | 0.92 | 0.92 | -16.36% | 2,820 |
| Jul 25, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | -4.35% | 1,818 |
| Jul 23, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | -4.17% | 3,700 |
| Jul 22, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | -4.00% | 100 |
| Jul 21, 2025 | 1.55 | 1.55 | 1.25 | 1.25 | 1.25 | -19.35% | 3,100 |