Doseology Sciences Inc. (CSE:MOOD)
Canada · Delayed Price · Currency is CAD 0.3500
-0.0800 (-18.60%)
Oct 10, 2025, 9:30 AM EDT
Doseology Sciences Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | -18.60% | 8,000 |
| 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 |
| Oct 2, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | - | - |
| Oct 1, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | - | - |
| Sep 30, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | - | - |
| Sep 29, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | 2.00% | 2,000 |
| Sep 26, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | - |
| Sep 25, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | - |
| Sep 24, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | -3.85% | 1,000 |
| Sep 23, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | - | - |
| Sep 22, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | - | - |
| 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 15, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | - |
| Sep 12, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | - |
| Sep 11, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | - |
| Sep 10, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | - |
| Sep 9, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | - |
| Sep 8, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | - |
| 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 |
| Sep 2, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | - | - |
| Aug 29, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | - | - |
| Aug 28, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | - | - |
| 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 22, 2025 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | - | - |
| 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 15, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | - | - |
| 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 11, 2025 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | - | - |
| Aug 8, 2025 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | 32.22% | 1,000 |
| Aug 7, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | - | - |
| 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 29, 2025 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | 12.20% | - |
| Jul 28, 2025 | 0.82 | 0.82 | 0.82 | 0.82 | 0.82 | -25.45% | 2,820 |