Doseology Sciences Inc. (CSE:MOOD)
Canada flag Canada · Delayed Price · Currency is CAD
0.2550
-0.0450 (-15.00%)
Oct 31, 2025, 9:05 AM EDT

Doseology Sciences Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 30, 20250.260.260.260.260.26-15.00%2,500
Oct 29, 20250.300.300.300.300.30-500
Oct 28, 20250.300.300.300.300.307.14%5,000
Oct 27, 20250.280.280.280.280.28--
Oct 24, 20250.280.280.280.280.28-8.20%6,500
Oct 23, 20250.310.310.310.310.31-23.75%8,000
Oct 22, 20250.400.400.400.400.4023.08%2,000
Oct 21, 20250.330.330.330.330.33-17.72%1,000
Oct 20, 20250.310.400.310.400.409.72%2,009
Oct 17, 20250.360.360.360.360.36-26.53%10,000
Oct 16, 20250.490.490.490.490.49--
Oct 15, 20250.490.490.490.490.4940.00%500
Oct 14, 20250.350.350.350.350.35--
Oct 10, 20250.350.350.350.350.35-18.60%8,333
Oct 9, 20250.430.430.430.430.43--
Oct 8, 20250.430.430.430.430.43--
Oct 7, 20250.430.430.430.430.43--
Oct 6, 20250.430.430.430.430.43-14.00%1,000
Oct 3, 20250.500.500.500.500.50-1.96%14,000
Oct 2, 20250.510.510.510.510.51--
Oct 1, 20250.510.510.510.510.51--
Sep 30, 20250.510.510.510.510.51--
Sep 29, 20250.510.510.510.510.512.00%2,000
Sep 26, 20250.500.500.500.500.50--
Sep 25, 20250.500.500.500.500.50--
Sep 24, 20250.500.500.500.500.50-3.85%1,000
Sep 23, 20250.520.520.520.520.52--
Sep 22, 20250.520.520.520.520.52--
Sep 19, 20250.550.550.520.520.52-23.53%1,000
Sep 18, 20250.670.680.670.680.683.03%2,250
Sep 17, 20250.480.670.480.660.6637.50%1,500
Sep 16, 20250.480.480.480.480.48-4.00%3,000
Sep 15, 20250.500.500.500.500.50--
Sep 12, 20250.500.500.500.500.50--
Sep 11, 20250.500.500.500.500.50--
Sep 10, 20250.500.500.500.500.50--
Sep 9, 20250.500.500.500.500.50--
Sep 8, 20250.500.500.500.500.50--
Sep 5, 20250.510.510.480.500.50-13.79%7,400
Sep 4, 20250.580.580.580.580.58-1,000
Sep 3, 20250.580.580.580.580.58-10.77%836
Sep 2, 20250.650.650.650.650.65--
Aug 29, 20250.650.650.650.650.65--
Aug 28, 20250.650.650.650.650.65--
Aug 27, 20250.740.740.650.650.65-5.80%4,050
Aug 26, 20250.590.700.580.690.6918.97%18,654
Aug 25, 20250.580.580.580.580.581.75%1,002
Aug 22, 20250.570.570.570.570.57--
Aug 21, 20250.570.570.570.570.573.64%2,000
Aug 20, 20250.550.550.550.550.55-750