Doseology Sciences Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	0.620	0.620	0.620	0.620	0.620	0
2026-04-24	0.620	0.620	0.620	0.620	0.620	0
2026-04-23	0.620	0.620	0.620	0.620	0.620	500
2026-04-22	0.630	0.630	0.630	0.630	0.630	1,000
2026-04-21	0.620	0.620	0.620	0.620	0.620	0
2026-04-20	0.620	0.620	0.620	0.620	0.620	500
2026-04-17	0.620	0.620	0.620	0.620	0.620	500
2026-04-16	0.550	0.550	0.550	0.550	0.550	0
2026-04-15	0.530	0.550	0.460	0.550	0.550	17,500
2026-04-14	0.550	0.550	0.550	0.550	0.550	500
2026-04-13	0.550	0.550	0.550	0.550	0.550	0
2026-04-10	0.550	0.550	0.550	0.550	0.550	0
2026-04-09	0.550	0.550	0.550	0.550	0.550	0
2026-04-08	0.550	0.550	0.550	0.550	0.550	1,000
2026-04-07	0.500	0.500	0.500	0.500	0.500	0
2026-04-06	0.500	0.500	0.500	0.500	0.500	21,200
2026-04-02	0.550	0.550	0.550	0.550	0.550	0
2026-04-01	0.550	0.550	0.550	0.550	0.550	5,500
2026-03-31	0.550	0.550	0.550	0.550	0.550	4,500
2026-03-30	0.550	0.550	0.550	0.550	0.550	0
2026-03-27	0.550	0.550	0.550	0.550	0.550	5,450
2026-03-26	0.540	0.540	0.540	0.540	0.540	0
2026-03-25	0.540	0.540	0.540	0.540	0.540	1,100
2026-03-24	0.600	0.600	0.600	0.600	0.600	0
2026-03-23	0.600	0.600	0.600	0.600	0.600	550
2026-03-20	0.700	0.700	0.700	0.700	0.700	0
2026-03-19	0.700	0.700	0.700	0.700	0.700	0
2026-03-18	0.700	0.710	0.700	0.700	0.700	3,300
2026-03-17	0.550	0.550	0.550	0.550	0.550	500
2026-03-16	0.620	0.800	0.620	0.800	0.800	63,779
2026-03-13	0.630	0.630	0.630	0.630	0.630	1,000
2026-03-12	0.580	0.580	0.490	0.520	0.520	12,100
2026-03-11	0.720	0.720	0.720	0.720	0.720	1,000
2026-03-10	0.660	0.660	0.650	0.650	0.650	1,004
2026-03-09	0.720	0.720	0.720	0.720	0.720	500
2026-03-06	0.720	0.720	0.720	0.720	0.720	5,800
2026-03-05	0.720	0.720	0.720	0.720	0.720	500
2026-03-04	0.520	0.750	0.520	0.750	0.750	32,402
2026-03-03	0.640	0.640	0.540	0.540	0.540	3,190
2026-03-02	0.650	0.650	0.650	0.650	0.650	0
2026-02-27	0.650	0.650	0.650	0.650	0.650	0
2026-02-26	0.650	0.650	0.650	0.650	0.650	0
2026-02-25	0.550	0.650	0.550	0.650	0.650	2,000
2026-02-24	0.550	0.550	0.550	0.550	0.550	0
2026-02-23	0.550	0.550	0.550	0.550	0.550	1,050
2026-02-20	0.500	0.500	0.500	0.500	0.500	0
2026-02-19	0.610	0.680	0.500	0.500	0.500	12,167
2026-02-18	0.620	0.620	0.590	0.610	0.610	4,464
2026-02-17	0.620	0.690	0.620	0.690	0.690	1,900
2026-02-13	0.650	0.650	0.650	0.650	0.650	3,500
2026-02-12	0.710	0.950	0.600	0.610	0.610	30,204
2026-02-11	0.870	0.870	0.870	0.870	0.870	1,500
2026-02-10	0.950	0.950	0.890	0.890	0.890	3,111
2026-02-09	0.780	0.790	0.780	0.790	0.790	1,000
2026-02-06	0.980	0.980	0.720	0.720	0.720	17,324
2026-02-05	0.880	0.880	0.880	0.880	0.880	7,500
2026-02-04	0.880	0.900	0.880	0.900	0.900	2,148
2026-02-03	0.650	0.850	0.650	0.850	0.850	5,500
2026-02-02	0.800	0.800	0.800	0.800	0.800	817
2026-01-30	0.800	0.800	0.800	0.800	0.800	0

← NewerPage 3 of 5 · 251 trading daysOlder →

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.