Doseology Sciences Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-03	0.385	0.390	0.350	0.350	0.350	2,200
2025-10-31	0.255	0.255	0.255	0.255	0.255	0
2025-10-30	0.255	0.255	0.255	0.255	0.255	2,500
2025-10-29	0.300	0.300	0.300	0.300	0.300	500
2025-10-28	0.300	0.300	0.300	0.300	0.300	5,000
2025-10-27	0.280	0.280	0.280	0.280	0.280	0
2025-10-24	0.280	0.280	0.280	0.280	0.280	6,500
2025-10-23	0.305	0.305	0.305	0.305	0.305	8,000
2025-10-22	0.400	0.400	0.400	0.400	0.400	2,000
2025-10-21	0.325	0.325	0.325	0.325	0.325	1,000
2025-10-20	0.310	0.395	0.310	0.395	0.395	2,009
2025-10-17	0.360	0.360	0.360	0.360	0.360	10,000
2025-10-16	0.490	0.490	0.490	0.490	0.490	0
2025-10-15	0.490	0.490	0.490	0.490	0.490	500
2025-10-14	0.350	0.350	0.350	0.350	0.350	0
2025-10-10	0.350	0.350	0.350	0.350	0.350	8,333
2025-10-09	0.430	0.430	0.430	0.430	0.430	0
2025-10-08	0.430	0.430	0.430	0.430	0.430	0
2025-10-07	0.430	0.430	0.430	0.430	0.430	0
2025-10-06	0.430	0.430	0.430	0.430	0.430	1,000
2025-10-03	0.500	0.500	0.500	0.500	0.500	14,000
2025-10-02	0.510	0.510	0.510	0.510	0.510	0
2025-10-01	0.510	0.510	0.510	0.510	0.510	0
2025-09-30	0.510	0.510	0.510	0.510	0.510	0
2025-09-29	0.510	0.510	0.510	0.510	0.510	2,000
2025-09-26	0.500	0.500	0.500	0.500	0.500	0
2025-09-25	0.500	0.500	0.500	0.500	0.500	0
2025-09-24	0.500	0.500	0.500	0.500	0.500	1,000
2025-09-23	0.520	0.520	0.520	0.520	0.520	0
2025-09-22	0.520	0.520	0.520	0.520	0.520	0
2025-09-19	0.550	0.550	0.520	0.520	0.520	1,000
2025-09-18	0.670	0.680	0.670	0.680	0.680	2,250
2025-09-17	0.480	0.670	0.480	0.660	0.660	1,500
2025-09-16	0.480	0.480	0.480	0.480	0.480	3,000
2025-09-15	0.500	0.500	0.500	0.500	0.500	0
2025-09-12	0.500	0.500	0.500	0.500	0.500	0
2025-09-11	0.500	0.500	0.500	0.500	0.500	0
2025-09-10	0.500	0.500	0.500	0.500	0.500	0
2025-09-09	0.500	0.500	0.500	0.500	0.500	0
2025-09-08	0.500	0.500	0.500	0.500	0.500	0
2025-09-05	0.510	0.510	0.480	0.500	0.500	7,400
2025-09-04	0.580	0.580	0.580	0.580	0.580	1,000
2025-09-03	0.580	0.580	0.580	0.580	0.580	836
2025-09-02	0.650	0.650	0.650	0.650	0.650	0
2025-08-29	0.650	0.650	0.650	0.650	0.650	0
2025-08-28	0.650	0.650	0.650	0.650	0.650	0
2025-08-27	0.740	0.740	0.650	0.650	0.650	4,050
2025-08-26	0.590	0.700	0.580	0.690	0.690	18,654
2025-08-25	0.580	0.580	0.580	0.580	0.580	1,002
2025-08-22	0.570	0.570	0.570	0.570	0.570	0
2025-08-21	0.570	0.570	0.570	0.570	0.570	2,000
2025-08-20	0.550	0.550	0.550	0.550	0.550	750
2025-08-19	0.520	0.550	0.480	0.550	0.550	79,263
2025-08-18	0.900	0.900	0.500	0.500	0.500	82,486
2025-08-15	0.900	0.900	0.900	0.900	0.900	0
2025-08-14	0.900	0.900	0.900	0.900	0.900	500
2025-08-13	0.920	0.920	0.880	0.880	0.880	17,500
2025-08-12	1.120	1.120	1.120	1.120	1.120	200
2025-08-11	1.190	1.190	1.190	1.190	1.190	0
2025-08-08	1.190	1.190	1.190	1.190	1.190	1,000

← NewerPage 5 of 21 · 1,236 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.