Skip to main content
Doseology Sciences Inc. (CSE:MOOD)
Canada flag Canada · Delayed Price · Currency is CAD
0.680
-0.070 (-9.33%)
Dec 4, 2025, 5:29 PM EST

Doseology Sciences Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 4, 20250.740.740.680.680.68-9.33%10,510
Dec 3, 20250.680.850.680.750.7510.29%47,500
Dec 2, 20250.680.680.680.680.6815.25%500
Dec 1, 20250.580.590.580.590.59-14.49%11,044
Nov 14, 20250.690.690.690.690.6925.45%7,000
Nov 13, 20250.350.600.350.550.5557.14%76,758
Nov 3, 20250.390.390.350.350.3537.25%2,200
Oct 30, 20250.260.260.260.260.26-15.00%2,500
Oct 29, 20250.300.300.300.300.30-500
Oct 28, 20250.300.300.300.300.307.14%5,000
Oct 24, 20250.280.280.280.280.28-8.20%6,500
Oct 23, 20250.310.310.310.310.31-23.75%8,000
Oct 22, 20250.400.400.400.400.4023.08%2,000
Oct 21, 20250.330.330.330.330.33-17.72%1,000
Oct 20, 20250.310.400.310.400.409.72%2,009
Oct 17, 20250.360.360.360.360.36-26.53%10,000
Oct 15, 20250.490.490.490.490.4940.00%500
Oct 10, 20250.350.350.350.350.35-18.60%8,333
Oct 6, 20250.430.430.430.430.43-14.00%1,000
Oct 3, 20250.500.500.500.500.50-1.96%14,000
Sep 29, 20250.510.510.510.510.512.00%2,000
Sep 24, 20250.500.500.500.500.50-3.85%1,000
Sep 19, 20250.550.550.520.520.52-23.53%1,000
Sep 18, 20250.670.680.670.680.683.03%2,250
Sep 17, 20250.480.670.480.660.6637.50%1,500
Sep 16, 20250.480.480.480.480.48-4.00%3,000
Sep 5, 20250.510.510.480.500.50-13.79%7,400
Sep 4, 20250.580.580.580.580.58-1,000
Sep 3, 20250.580.580.580.580.58-10.77%836
Aug 27, 20250.740.740.650.650.65-5.80%4,050
Aug 26, 20250.590.700.580.690.6918.97%18,654
Aug 25, 20250.580.580.580.580.581.75%1,002
Aug 21, 20250.570.570.570.570.573.64%2,000
Aug 20, 20250.550.550.550.550.55-750
Aug 19, 20250.520.550.480.550.5510.00%79,263
Aug 18, 20250.900.900.500.500.50-44.44%82,486
Aug 14, 20250.900.900.900.900.902.27%500
Aug 13, 20250.920.920.880.880.88-21.43%17,500
Aug 12, 20251.121.121.121.121.12-5.88%200
Aug 8, 20251.191.191.191.191.1932.22%1,000
Aug 6, 20251.001.100.900.900.90-39.60%2,007
Aug 5, 20251.491.491.491.491.49-0.67%200
Aug 1, 20251.501.501.501.501.50-250
Jul 31, 20251.201.501.201.501.5030.43%26,230
Jul 30, 20251.151.151.151.151.1525.00%500
Jul 28, 20250.920.920.680.920.92-16.36%2,820
Jul 25, 20251.101.101.101.101.10-4.35%1,818
Jul 23, 20251.151.151.151.151.15-4.17%3,700
Jul 22, 20251.201.201.201.201.20-4.00%100
Jul 21, 20251.551.551.251.251.25-19.35%3,100
Jul 18, 20251.551.551.551.551.553.33%1,755
Jul 17, 20251.501.501.501.501.500.67%10,326
Jul 15, 20251.201.491.201.491.49-9.70%3,141
Jul 14, 20251.751.751.651.651.65-13.16%5,324
Jul 11, 20251.251.901.231.901.9093.88%73,092
Jul 10, 20250.981.010.980.980.9820.99%15,300
Jul 9, 20251.401.400.800.810.81-44.14%5,100
Jul 8, 20251.501.501.451.451.4545.00%9,787
Jul 7, 20251.001.001.001.001.001.01%1,000
Jul 4, 20250.700.990.700.990.9910.00%13,799
Jul 3, 20250.890.900.890.900.901.12%1,263
Jul 2, 20250.970.970.700.890.89-15.24%3,736
Jun 30, 20250.761.050.761.051.0510.53%5,600
Jun 27, 20250.880.950.880.950.957.95%4,200
Jun 26, 20250.880.880.880.880.8810.00%500
Jun 25, 20250.800.880.800.800.80-8,000
Jun 23, 20250.770.800.770.800.803.90%4,000
Jun 20, 20250.770.770.770.770.7710.00%1,000
Jun 19, 20250.670.770.670.700.704.48%3,000
Jun 18, 20250.630.670.550.670.6721.82%11,400
Jun 17, 20250.550.550.550.550.55-1,000
Jun 13, 20250.480.600.320.550.5571.88%18,850
Jun 10, 20250.320.320.320.320.32-35.35%1,000
Jun 6, 20250.500.500.500.500.50-2.94%3,060
Jun 5, 20250.500.510.500.510.512.00%22,000
Jun 4, 20250.490.500.330.500.50-34,612