Doseology Sciences Inc. (CSE:MOOD)
Canada · Delayed Price · Currency is CAD 1.550
+0.050 (3.33%)
Jul 18, 2025, 9:30 AM EDT
Doseology Sciences Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 18, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | - | 3.33% | 1,755 |
| Jul 17, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | - | 0.67% | 10,326 |
| Jul 16, 2025 | 1.49 | 1.49 | 1.49 | 1.49 | - | - | - |
| Jul 15, 2025 | 1.20 | 1.49 | 1.20 | 1.49 | - | -9.70% | 3,141 |
| Jul 14, 2025 | 1.75 | 1.75 | 1.65 | 1.65 | - | -13.16% | 5,324 |
| Jul 11, 2025 | 1.25 | 1.90 | 1.23 | 1.90 | - | 93.88% | 73,092 |
| Jul 10, 2025 | 0.98 | 1.01 | 0.98 | 0.98 | - | 20.99% | 15,300 |
| Jul 9, 2025 | 1.40 | 1.40 | 0.80 | 0.81 | - | -44.14% | 5,100 |
| Jul 8, 2025 | 1.50 | 1.50 | 1.45 | 1.45 | - | 45.00% | 9,787 |
| Jul 7, 2025 | 4.00 | 4.00 | 1.00 | 1.00 | - | 1.01% | 1,500 |
| Jul 4, 2025 | 0.70 | 0.99 | 0.70 | 0.99 | - | 10.00% | 13,799 |
| Jul 3, 2025 | 0.89 | 0.90 | 0.89 | 0.90 | - | 1.12% | 1,263 |
| Jul 2, 2025 | 0.97 | 0.97 | 0.70 | 0.89 | - | -15.24% | 3,736 |
| Jun 30, 2025 | 0.76 | 1.05 | 0.76 | 1.05 | - | 10.53% | 5,600 |
| Jun 27, 2025 | 0.88 | 0.95 | 0.88 | 0.95 | - | 7.95% | 4,200 |
| Jun 26, 2025 | 0.88 | 0.88 | 0.88 | 0.88 | - | 10.00% | 500 |
| Jun 25, 2025 | 0.80 | 0.88 | 0.80 | 0.80 | - | - | 8,000 |
| Jun 24, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | - | - | - |
| Jun 23, 2025 | 0.77 | 0.80 | 0.77 | 0.80 | - | 3.90% | 4,000 |
| Jun 20, 2025 | 0.77 | 0.77 | 0.77 | 0.77 | - | 10.00% | 1,000 |
| Jun 19, 2025 | 0.67 | 0.77 | 0.67 | 0.70 | - | 4.48% | 3,000 |
| Jun 18, 2025 | 0.63 | 0.67 | 0.55 | 0.67 | - | 21.82% | 11,400 |
| Jun 17, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | - | - | 1,000 |
| Jun 16, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | - | - | - |
| Jun 13, 2025 | 0.48 | 0.60 | 0.32 | 0.55 | - | 71.88% | 18,850 |
| Jun 12, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | - | - | - |
| Jun 11, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | - | - | - |
| Jun 10, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | - | -35.35% | 1,000 |
| Jun 9, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | - | - | - |
| Jun 6, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | - | -2.94% | 3,060 |
| Jun 5, 2025 | 0.50 | 0.51 | 0.50 | 0.51 | - | 2.00% | 22,000 |
| Jun 4, 2025 | 0.49 | 0.50 | 0.33 | 0.50 | - | - | 34,612 |
| Jun 3, 2025 | 0.38 | 0.52 | 0.38 | 0.50 | - | 25.00% | 43,800 |
| Jun 2, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | - | - | - |
| May 30, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | - | 17.65% | 5,000 |
| May 29, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | - | - | - |
| May 28, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | - | - | - |
| May 27, 2025 | 0.45 | 0.45 | 0.34 | 0.34 | - | -28.42% | 2,000 |
| May 26, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | - | - | 10,000 |
| May 23, 2025 | 0.47 | 0.48 | 0.47 | 0.48 | - | 2.15% | 13,000 |
| May 22, 2025 | 0.40 | 0.47 | 0.40 | 0.47 | - | 40.91% | 3,080 |
| May 21, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | - | - | - |
| May 20, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | - | -23.26% | 1,000 |
| May 16, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | - | - | - |
| May 15, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | - | - | - |
| May 14, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | - | - | - |
| May 13, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | - | - | 1,125 |
| May 12, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | - | 2.38% | 52,500 |
| May 9, 2025 | 0.45 | 0.48 | 0.42 | 0.42 | - | 2.44% | 12,500 |
| May 8, 2025 | 0.40 | 0.41 | 0.40 | 0.41 | - | 2.50% | 28,000 |