Skip to main content
Rapid Dose Therapeutics Corp. (CSE:DOSE)
Canada flag Canada · Delayed Price · Currency is CAD
0.155
-0.005 (-3.13%)
Dec 5, 2025, 9:30 AM EST

Rapid Dose Therapeutics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 4, 20250.170.170.160.160.16-6,000
Nov 28, 20250.160.160.150.160.16-5.88%71,800
Nov 26, 20250.170.170.170.170.17-2,505
Nov 24, 20250.180.180.170.170.17-10.53%11,135
Nov 21, 20250.180.190.170.190.1911.76%84,000
Nov 20, 20250.180.180.170.170.17-5.56%4,500
Nov 19, 20250.170.190.170.180.1812.50%24,500
Nov 18, 20250.160.160.160.160.16-1,222
Nov 17, 20250.160.160.160.160.16-21,500
Nov 14, 20250.150.160.150.160.166.67%7,000
Nov 12, 20250.150.150.150.150.1511.11%4,500
Nov 11, 20250.140.140.140.140.14-10.00%3,500
Nov 10, 20250.150.150.130.150.15-44,350
Nov 7, 20250.150.150.150.150.15-1,500
Nov 5, 20250.160.160.150.150.15-9.09%66,500
Nov 4, 20250.170.170.170.170.173.13%5,500
Nov 3, 20250.180.180.160.160.16-11.11%84,000
Oct 31, 20250.160.180.160.180.1812.50%14,525
Oct 30, 20250.160.160.160.160.16-750
Oct 29, 20250.160.160.160.160.16-31,000
Oct 27, 20250.160.160.160.160.16-33,500
Oct 23, 20250.170.170.150.160.16-5.88%46,250
Oct 22, 20250.170.170.170.170.176.25%15,650
Oct 21, 20250.160.170.160.160.16-28,500
Oct 20, 20250.170.170.160.160.16-3.03%62,500
Oct 17, 20250.170.170.160.170.17-2.94%51,500
Oct 16, 20250.180.180.170.170.173.03%21,500
Oct 15, 20250.170.170.170.170.17-2.94%12,000
Oct 14, 20250.170.170.170.170.17-6,000
Oct 9, 20250.170.170.170.170.17-2.86%32,186
Oct 7, 20250.180.180.180.180.18-2.78%91,814
Oct 6, 20250.170.190.170.180.185.88%131,550
Oct 3, 20250.170.170.170.170.17-6,966
Oct 2, 20250.170.170.170.170.17-1,000
Oct 1, 20250.160.170.160.170.176.25%142,300
Sep 30, 20250.170.170.160.160.16-5.88%7,000
Sep 29, 20250.170.170.160.170.173.03%27,000
Sep 26, 20250.170.170.170.170.17-2.94%37,700
Sep 25, 20250.180.180.170.170.17-2.86%23,500
Sep 24, 20250.170.180.170.180.182.94%30,000
Sep 23, 20250.170.170.170.170.176.25%61,324
Sep 22, 20250.160.160.160.160.16-23,500
Sep 19, 20250.160.160.160.160.16-3.03%20,000
Sep 17, 20250.170.170.170.170.173.13%12,303
Sep 16, 20250.170.170.160.160.163.23%173,900
Sep 15, 20250.170.170.160.160.16-6.06%31,506
Sep 12, 20250.170.170.170.170.17-600
Sep 11, 20250.170.170.170.170.17-2.94%20,000
Sep 10, 20250.160.170.160.170.176.25%16,000
Sep 9, 20250.180.180.160.160.16-11.11%42,500
Sep 8, 20250.180.180.180.180.18-10,540
Sep 5, 20250.170.180.170.180.185.88%6,500
Sep 4, 20250.180.180.170.170.17-8.11%42,000
Sep 3, 20250.190.190.190.190.198.82%2,632
Sep 2, 20250.180.180.160.170.17-2.86%66,700
Aug 27, 20250.180.180.180.180.18-630
Aug 26, 20250.180.180.180.180.18-17,000
Aug 25, 20250.190.190.180.180.18-5.41%13,500
Aug 22, 20250.180.190.170.190.192.78%38,500
Aug 21, 20250.180.180.180.180.18-2,222
Aug 19, 20250.190.190.170.180.18-7.69%53,000
Aug 18, 20250.180.200.180.200.208.33%3,000
Aug 15, 20250.190.190.180.180.18-47,501
Aug 14, 20250.190.190.180.180.18-2.70%43,000
Aug 13, 20250.190.190.190.190.192.78%1,352
Aug 12, 20250.200.200.170.180.18-5.26%16,000
Aug 11, 20250.200.200.190.190.1911.76%6,000
Aug 8, 20250.180.180.170.170.17-8.11%56,505
Aug 7, 20250.190.190.190.190.195.71%15,000
Aug 6, 20250.180.180.180.180.18-2.78%5,000
Aug 5, 20250.190.190.180.180.182.86%159,000
Aug 1, 20250.180.180.180.180.18-5.41%71,249
Jul 31, 20250.190.190.190.190.19-1,000
Jul 30, 20250.190.190.180.190.192.78%56,000
Jul 29, 20250.190.190.180.180.18-5.26%50,800
Jul 28, 20250.190.190.190.190.195.56%1,686
Jul 25, 20250.180.190.180.180.18-10.00%84,380
Jul 24, 20250.200.200.200.200.202.56%8,000
Jul 23, 20250.200.200.200.200.202.63%4,800
Jul 22, 20250.190.190.190.190.19-500
Jul 21, 20250.200.200.190.190.19-2.56%52,500
Jul 17, 20250.190.200.190.200.202.63%2,450
Jul 16, 20250.200.200.190.190.19-5.00%20,300
Jul 15, 20250.200.200.200.200.20-1,000
Jul 14, 20250.210.210.190.200.20-13.04%231,247
Jul 11, 20250.210.230.190.230.239.52%121,300
Jul 10, 20250.200.210.200.210.215.00%3,071
Jul 9, 20250.190.240.190.200.205.26%111,575
Jul 8, 20250.190.190.190.190.192.70%46,120
Jul 7, 20250.220.220.190.190.192.78%47,501
Jul 4, 20250.190.190.180.180.18-10.00%18,800
Jul 3, 20250.210.210.200.200.20-12,000
Jul 2, 20250.190.200.190.200.208.11%10,000
Jun 30, 20250.200.200.190.190.19-11.90%14,000
Jun 27, 20250.210.210.210.210.215.00%500
Jun 26, 20250.200.200.200.200.20-2,620
Jun 24, 20250.210.210.190.200.205.26%83,000
Jun 23, 20250.220.220.190.190.19-13.64%80,000
Jun 20, 20250.230.240.220.220.22-104,760
Jun 19, 20250.230.230.220.220.22-4.35%84,150