Rapid Dose Therapeutics Corp historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-23	0.510	0.510	0.475	0.475	0.475	20,700
2021-12-22	0.500	0.520	0.500	0.510	0.510	45,220
2021-12-21	0.500	0.500	0.490	0.490	0.490	6,100
2021-12-20	0.520	0.520	0.495	0.520	0.520	32,961
2021-12-17	0.520	0.520	0.500	0.510	0.510	80,000
2021-12-16	0.530	0.530	0.520	0.520	0.520	20,741
2021-12-15	0.580	0.580	0.550	0.550	0.550	17
2021-12-14	0.580	0.580	0.550	0.550	0.550	7,960
2021-12-13	0.580	0.580	0.580	0.580	0.580	1,300
2021-12-10	0.550	0.580	0.550	0.580	0.580	13,150
2021-12-09	0.580	0.580	0.570	0.580	0.580	6,500
2021-12-08	0.580	0.580	0.580	0.580	0.580	1,500
2021-12-07	0.580	0.580	0.570	0.580	0.580	10,750
2021-12-06	0.590	0.600	0.580	0.580	0.580	49,150
2021-12-03	0.590	0.590	0.570	0.590	0.590	7,000
2021-12-02	0.560	0.600	0.560	0.600	0.600	643,000
2021-12-01	0.590	0.590	0.590	0.590	0.590	6,200
2021-11-29	0.570	0.570	0.550	0.550	0.550	27,816
2021-11-26	0.570	0.570	0.570	0.570	0.570	2,210
2021-11-25	0.560	0.570	0.560	0.570	0.570	6,253
2021-11-24	0.580	0.580	0.560	0.560	0.560	17,000
2021-11-23	0.520	0.570	0.520	0.560	0.560	14,700
2021-11-18	0.590	0.600	0.580	0.600	0.600	38,118
2021-11-17	0.550	0.550	0.550	0.550	0.550	63,512
2021-11-16	0.500	0.560	0.500	0.560	0.560	92,692
2021-11-15	0.510	0.510	0.480	0.510	0.510	22,511
2021-11-12	0.530	0.530	0.520	0.520	0.520	23,990
2021-11-11	0.520	0.520	0.465	0.510	0.510	18,500
2021-11-10	0.530	0.530	0.480	0.520	0.520	50,006
2021-11-09	0.530	0.530	0.500	0.510	0.510	14,916
2021-11-08	0.530	0.550	0.510	0.510	0.510	54,400
2021-11-05	0.500	0.530	0.500	0.500	0.500	25,717
2021-11-04	0.530	0.530	0.480	0.490	0.490	32,375
2021-11-03	0.600	0.600	0.510	0.560	0.560	88,318
2021-11-02	0.600	0.610	0.580	0.600	0.600	30,084
2021-11-01	0.600	0.600	0.600	0.600	0.600	39,650
2021-10-29	0.620	0.620	0.620	0.620	0.620	8,875
2021-10-28	0.580	0.640	0.580	0.620	0.620	98,065
2021-10-27	0.620	0.620	0.620	0.620	0.620	24,215
2021-10-26	0.590	0.600	0.590	0.600	0.600	44,500
2021-10-25	0.580	0.590	0.580	0.580	0.580	28,065
2021-10-22	0.580	0.580	0.580	0.580	0.580	9,860
2021-10-21	0.580	0.580	0.570	0.580	0.580	54,190
2021-10-20	0.600	0.600	0.580	0.580	0.580	8,166
2021-10-19	0.600	0.610	0.590	0.600	0.600	40,854
2021-10-18	0.600	0.600	0.600	0.600	0.600	14,094

← NewerPage 21 of 21 · 1,246 trading days

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.