Doseology Sciences Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-29	0.800	0.800	0.800	0.800	0.800	0
2026-01-28	0.800	0.800	0.800	0.800	0.800	500
2026-01-27	0.800	1.000	0.620	0.620	0.620	13,894
2026-01-26	0.610	0.610	0.580	0.580	0.580	3,000
2026-01-23	0.780	0.790	0.700	0.700	0.700	5,500
2026-01-22	0.700	0.790	0.700	0.760	0.760	18,190
2026-01-21	0.780	0.780	0.780	0.780	0.780	5,000
2026-01-20	0.800	1.000	0.700	0.700	0.700	9,780
2026-01-19	0.750	0.790	0.750	0.790	0.790	9,135
2026-01-16	0.770	0.770	0.770	0.770	0.770	2,500
2026-01-15	0.780	0.790	0.650	0.750	0.750	25,500
2026-01-14	0.700	0.780	0.700	0.780	0.780	46,155
2026-01-13	0.650	0.700	0.650	0.700	0.700	6,200
2026-01-12	0.700	0.710	0.560	0.650	0.650	18,500
2026-01-09	0.700	0.700	0.700	0.700	0.700	9,000
2026-01-08	0.700	0.700	0.600	0.600	0.600	7,000
2026-01-07	0.690	0.700	0.690	0.700	0.700	1,763
2026-01-06	0.700	0.700	0.700	0.700	0.700	4,500
2026-01-05	0.580	0.700	0.580	0.700	0.700	8,642
2026-01-02	0.700	0.700	0.500	0.500	0.500	12,215
2025-12-31	0.680	0.700	0.680	0.700	0.700	4,500
2025-12-30	0.520	0.520	0.520	0.520	0.520	2,500
2025-12-29	0.750	0.750	0.530	0.530	0.530	2,600
2025-12-24	0.750	0.750	0.750	0.750	0.750	1,000
2025-12-23	0.620	0.620	0.600	0.600	0.600	9,000
2025-12-22	0.640	0.780	0.640	0.780	0.780	18,000
2025-12-19	0.640	0.640	0.640	0.640	0.640	1,000
2025-12-18	0.710	0.750	0.640	0.640	0.640	22,000
2025-12-17	0.700	0.700	0.620	0.680	0.680	2,700
2025-12-16	0.740	0.740	0.700	0.710	0.710	10,061
2025-12-15	0.700	0.730	0.680	0.730	0.730	2,000
2025-12-12	0.660	0.680	0.600	0.600	0.600	6,900
2025-12-11	0.780	0.780	0.780	0.780	0.780	510
2025-12-10	0.740	0.760	0.740	0.760	0.760	21,870
2025-12-09	0.740	0.740	0.740	0.740	0.740	1,000
2025-12-08	0.740	0.740	0.690	0.690	0.690	6,444
2025-12-05	0.680	0.680	0.680	0.680	0.680	0
2025-12-04	0.740	0.740	0.680	0.680	0.680	10,510
2025-12-03	0.680	0.850	0.680	0.750	0.750	47,500
2025-12-02	0.680	0.680	0.680	0.680	0.680	500
2025-12-01	0.580	0.590	0.580	0.590	0.590	11,044
2025-11-28	0.690	0.690	0.690	0.690	0.690	0
2025-11-27	0.690	0.690	0.690	0.690	0.690	0
2025-11-26	0.690	0.690	0.690	0.690	0.690	0
2025-11-25	0.690	0.690	0.690	0.690	0.690	0
2025-11-24	0.690	0.690	0.690	0.690	0.690	0
2025-11-21	0.690	0.690	0.690	0.690	0.690	0
2025-11-20	0.690	0.690	0.690	0.690	0.690	0
2025-11-19	0.690	0.690	0.690	0.690	0.690	0
2025-11-18	0.690	0.690	0.690	0.690	0.690	0
2025-11-17	0.690	0.690	0.690	0.690	0.690	0
2025-11-14	0.690	0.690	0.690	0.690	0.690	7,000
2025-11-13	0.345	0.600	0.345	0.550	0.550	76,758
2025-11-12	0.350	0.350	0.350	0.350	0.350	0
2025-11-11	0.350	0.350	0.350	0.350	0.350	0
2025-11-10	0.350	0.350	0.350	0.350	0.350	0
2025-11-07	0.350	0.350	0.350	0.350	0.350	0
2025-11-06	0.350	0.350	0.350	0.350	0.350	0
2025-11-05	0.350	0.350	0.350	0.350	0.350	0
2025-11-04	0.350	0.350	0.350	0.350	0.350	0

← NewerPage 4 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.