Skip to main content
Rapid Dose Therapeutics Corp. (CSE:DOSE)
Canada flag Canada · Delayed Price · Currency is CAD
0.0950
-0.0100 (-9.52%)
Apr 28, 2026, 3:51 PM EST

Rapid Dose Therapeutics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.100.100.100.100.10-9.52%68,500
Apr 27, 20260.110.110.110.110.115.00%20,000
Apr 24, 20260.100.100.100.100.10-4.76%65,800
Apr 23, 20260.110.110.110.110.11-4.55%32,000
Apr 22, 20260.110.110.110.110.114.76%33,000
Apr 21, 20260.110.110.110.110.11-2,500
Apr 20, 20260.110.110.110.110.11-500
Apr 17, 20260.110.110.110.110.11-11,000
Apr 16, 20260.120.120.110.110.11-8.70%61,300
Apr 15, 20260.120.120.120.120.124.55%7,700
Apr 14, 20260.120.120.110.110.11-4.35%10,750
Apr 13, 20260.110.120.100.120.129.52%200,750
Apr 10, 20260.110.110.110.110.11-8.70%30,500
Apr 9, 20260.120.120.120.120.12-4.17%32,500
Apr 8, 20260.120.120.120.120.124.35%1,000
Apr 7, 20260.120.120.120.120.12-4.17%1,900
Apr 6, 20260.120.120.120.120.12-14,500
Apr 2, 20260.130.160.110.120.12-894,900
Apr 1, 20260.120.140.120.120.129.09%147,270
Mar 31, 20260.110.110.110.110.11-45,000
Mar 30, 20260.110.120.110.110.114.76%95,580
Mar 27, 20260.110.110.110.110.11-4.55%15,750
Mar 26, 20260.100.110.100.110.1115.79%376,000
Mar 25, 20260.100.100.100.100.105.56%17,500
Mar 24, 20260.100.100.090.090.09-10.00%232,000
Mar 23, 20260.100.100.100.100.10-23,824
Mar 20, 20260.100.100.100.100.105.26%6,500
Mar 19, 20260.100.100.100.100.10-5.00%70,500
Mar 18, 20260.100.100.100.100.10-6,709
Mar 17, 20260.100.100.090.100.10-4.76%97,240
Mar 16, 20260.110.110.110.110.11-4.55%87,800
Mar 13, 20260.120.120.110.110.11-4.35%35,000
Mar 12, 20260.120.130.100.120.12-804,830
Mar 11, 20260.110.120.110.120.129.52%109,600
Mar 10, 20260.110.110.090.110.11-4.55%537,000
Mar 9, 20260.130.130.110.110.11-8.33%158,500
Mar 6, 20260.120.120.100.120.124.35%1,282,392
Mar 5, 20260.120.120.110.120.12-14.81%424,800
Mar 4, 20260.140.140.140.140.14-6.90%39,500
Mar 3, 20260.150.150.150.150.15-3.33%1,000
Mar 2, 20260.160.160.150.150.15-6,000
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