Doseology Sciences Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-07	0.900	0.900	0.900	0.900	0.900	0
2025-08-06	1.000	1.100	0.900	0.900	0.900	2,007
2025-08-05	1.490	1.490	1.490	1.490	1.490	200
2025-08-01	1.500	1.500	1.500	1.500	1.500	250
2025-07-31	1.200	1.500	1.200	1.500	1.500	26,230
2025-07-30	1.150	1.150	1.150	1.150	1.150	500
2025-07-29	0.920	0.920	0.920	0.920	0.920	0
2025-07-28	0.920	0.920	0.680	0.920	0.920	2,820
2025-07-25	1.100	1.100	1.100	1.100	1.100	1,818
2025-07-24	1.150	1.150	1.150	1.150	1.150	0
2025-07-23	1.150	1.150	1.150	1.150	1.150	3,700
2025-07-22	1.200	1.200	1.200	1.200	1.200	100
2025-07-21	1.550	1.550	1.250	1.250	1.250	3,100
2025-07-18	1.550	1.550	1.550	1.550	1.550	1,755
2025-07-17	1.500	1.500	1.500	1.500	1.500	10,326
2025-07-16	1.490	1.490	1.490	1.490	1.490	0
2025-07-15	1.200	1.490	1.200	1.490	1.490	3,141
2025-07-14	1.750	1.750	1.650	1.650	1.650	5,324
2025-07-11	1.250	1.900	1.230	1.900	1.900	73,092
2025-07-10	0.980	1.010	0.980	0.980	0.980	15,300
2025-07-09	1.400	1.400	0.800	0.810	0.810	5,100
2025-07-08	1.500	1.500	1.450	1.450	1.450	9,787
2025-07-07	4.000	4.000	1.000	1.000	1.000	1,500
2025-07-04	0.700	0.990	0.700	0.990	0.990	13,799
2025-07-03	0.890	0.900	0.890	0.900	0.900	1,263
2025-07-02	0.970	0.970	0.700	0.890	0.890	3,736
2025-06-30	0.760	1.050	0.760	1.050	1.050	5,600
2025-06-27	0.880	0.950	0.880	0.950	0.950	4,200
2025-06-26	0.880	0.880	0.880	0.880	0.880	500
2025-06-25	0.800	0.880	0.800	0.800	0.800	8,000
2025-06-24	0.800	0.800	0.800	0.800	0.800	0
2025-06-23	0.770	0.800	0.770	0.800	0.800	4,000
2025-06-20	0.770	0.770	0.770	0.770	0.770	1,000
2025-06-19	0.670	0.770	0.670	0.700	0.700	3,000
2025-06-18	0.630	0.670	0.550	0.670	0.670	11,400
2025-06-17	0.550	0.550	0.550	0.550	0.550	1,000
2025-06-16	0.550	0.550	0.550	0.550	0.550	0
2025-06-13	0.480	0.600	0.320	0.550	0.550	18,850
2025-06-12	0.320	0.320	0.320	0.320	0.320	0
2025-06-11	0.320	0.320	0.320	0.320	0.320	0
2025-06-10	0.315	0.320	0.315	0.320	0.320	1,000
2025-06-09	0.495	0.495	0.495	0.495	0.495	0
2025-06-06	0.495	0.495	0.495	0.495	0.495	3,060
2025-06-05	0.500	0.510	0.500	0.510	0.510	22,000
2025-06-04	0.490	0.500	0.330	0.500	0.500	34,612
2025-06-03	0.380	0.520	0.380	0.500	0.500	43,800
2025-06-02	0.400	0.400	0.400	0.400	0.400	0
2025-05-30	0.400	0.400	0.400	0.400	0.400	5,000
2025-05-29	0.340	0.340	0.340	0.340	0.340	0
2025-05-28	0.340	0.340	0.340	0.340	0.340	0
2025-05-27	0.450	0.450	0.340	0.340	0.340	2,000
2025-05-26	0.475	0.475	0.475	0.475	0.475	10,000
2025-05-23	0.470	0.475	0.470	0.475	0.475	13,000
2025-05-22	0.395	0.465	0.395	0.465	0.465	3,080
2025-05-21	0.330	0.330	0.330	0.330	0.330	0
2025-05-20	0.330	0.330	0.330	0.330	0.330	1,000
2025-05-16	0.430	0.430	0.430	0.430	0.430	0
2025-05-15	0.430	0.430	0.430	0.430	0.430	0
2025-05-14	0.430	0.430	0.430	0.430	0.430	0
2025-05-13	0.430	0.430	0.430	0.430	0.430	1,125

← NewerPage 6 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.