Doseology Sciences Inc. (CSE:MOOD)
Canada
· Delayed Price · Currency is CAD 0.3700
+0.0700 (23.33%)
Mar 24, 2025, 3:36 PM EST
Doseology Sciences Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | - | - | - |
| Mar 28, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | - | - | - |
| Mar 27, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | - | - | - |
| Mar 26, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | - | - | - |
| Mar 25, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | - | - | - |
| Mar 24, 2025 | 0.40 | 0.47 | 0.36 | 0.37 | - | 23.33% | 47,500 |
| Mar 21, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | - | -6.25% | 900 |
| Mar 20, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | - | - | - |
| Mar 19, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | - | - | - |
| Mar 18, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | - | - | - |
| Mar 17, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | - | 6.67% | 1,500 |
| Mar 14, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | - | - | - |
| Mar 13, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | - | - | - |
| Mar 12, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | - | - | - |
| Mar 11, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | - | - | - |
| Mar 10, 2025 | 0.33 | 0.33 | 0.30 | 0.30 | - | -36.84% | 17,500 |
| Mar 7, 2025 | 0.26 | 0.48 | 0.26 | 0.48 | - | 18.75% | 4,057 |
| Mar 6, 2025 | 0.50 | 0.50 | 0.38 | 0.40 | - | 33.33% | 7,457 |
| Mar 5, 2025 | 0.25 | 0.45 | 0.25 | 0.30 | - | 50.00% | 4,380 |
| Mar 4, 2025 | 0.14 | 0.30 | 0.14 | 0.20 | - | 66.67% | 80,675 |
| Mar 3, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | - | - |
| Feb 28, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | - | - |
| Feb 27, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | - | - |
| Feb 26, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | - | - |
| Feb 25, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | - | - |
| Feb 24, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | - | - |
| Feb 21, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | - | - |
| Feb 20, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | -29.41% | 680 |
| Feb 19, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | - | - | - |
| Feb 18, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | - | - | - |
| Feb 14, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | - | - | - |
| Feb 13, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | - | - | - |
| Feb 12, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | - | - | - |
| Feb 11, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | - | - | - |
| Feb 10, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | - | - | - |
| Feb 7, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | - | - | - |
| Feb 6, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | - | - | - |
| Feb 5, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | - | - | 1,500 |
| Feb 4, 2025 | 0.16 | 0.17 | 0.16 | 0.17 | - | -2.86% | 35,000 |
| Feb 3, 2025 | 0.11 | 0.18 | 0.09 | 0.18 | - | 45.83% | 24,500 |
| Jan 31, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | - | - |
| Jan 30, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | 9.09% | 500 |
| Jan 29, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | - | - | - |
| Jan 28, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | - | - | - |
| Jan 27, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | - | 29.41% | 2,150 |
| Jan 24, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | - | - | - |
| Jan 23, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | - | - | - |
| Jan 22, 2025 | 0.10 | 0.10 | 0.09 | 0.09 | - | -39.29% | 76,000 |
| Jan 21, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | - | - | - |
| Jan 20, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | - | - | - |