Skip to main content
Rapid Dose Therapeutics Corp. (CSE:DOSE)
Canada flag Canada · Delayed Price · Currency is CAD
0.150
+0.015 (11.11%)
At close: Feb 27, 2026

Rapid Dose Therapeutics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 27, 20260.150.150.150.150.1511.11%16,000
Feb 25, 20260.140.140.140.140.14-3.57%18,360
Feb 24, 20260.140.140.140.140.14-46,500
Feb 23, 20260.150.150.140.140.14-3.45%105,803
Feb 20, 20260.150.160.130.150.15-3.33%226,000
Feb 19, 20260.160.160.150.150.15-6.25%95,000
Feb 18, 20260.160.160.160.160.16-37,000
Feb 17, 20260.160.160.160.160.163.23%11,000
Feb 13, 20260.160.160.140.160.1614.81%19,143
Feb 12, 20260.150.150.130.140.14-3.57%188,600
Feb 11, 20260.170.180.140.140.14-12.50%140,002
Feb 10, 20260.160.160.160.160.1610.34%127,229
Feb 5, 20260.150.150.140.150.153.57%60,982
Feb 4, 20260.150.150.140.140.14-15,820
Feb 3, 20260.140.140.140.140.14-17,175
Feb 2, 20260.150.150.140.140.14-3.45%45,416
Jan 29, 20260.150.150.150.150.15-47,333
Jan 28, 20260.150.150.150.150.153.57%3,000
Jan 26, 20260.160.160.140.140.14-3.45%63,000
Jan 22, 20260.170.170.150.150.15-6.45%36,500
Jan 21, 20260.160.160.160.160.163.33%3,700
Jan 20, 20260.150.150.130.150.153.45%62,800
Jan 19, 20260.170.170.150.150.15-9.38%84,001
Jan 16, 20260.140.160.140.160.1614.29%103,250
Jan 15, 20260.140.140.140.140.143.70%2,000
Jan 14, 20260.140.140.140.140.143.85%11,000
Jan 13, 20260.140.140.130.130.13-10.34%50,350
Jan 12, 20260.140.150.140.150.157.41%11,000
Jan 8, 20260.140.140.140.140.143.85%1,000
Jan 7, 20260.150.150.130.130.13-10.34%342,500
Jan 6, 20260.150.150.150.150.15-1,000
Jan 5, 20260.150.150.150.150.153.57%4,305
Jan 2, 20260.140.140.140.140.147.69%587
Dec 31, 20250.130.130.130.130.13-10,000
Dec 30, 20250.130.130.130.130.13-3.70%50,818
Dec 29, 20250.130.140.130.140.14-3.57%31,800
Dec 24, 20250.140.140.140.140.147.69%1,000
Dec 22, 20250.150.150.130.130.13-10.34%32,547
Dec 19, 20250.140.150.130.150.157.41%112,251
Dec 18, 20250.140.140.140.140.14-3.57%25,000
Dec 17, 20250.140.140.140.140.14-3.45%10,000
Dec 16, 20250.140.150.130.150.15-6.45%228,424
Dec 15, 20250.160.160.160.160.16-3.13%4,000
Dec 12, 20250.160.160.140.160.163.23%32,500
Dec 9, 20250.160.160.160.160.16-1,000
Dec 8, 20250.160.160.160.160.16-500
Dec 5, 20250.160.160.160.160.16-3.13%2,450
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