Doseology Sciences Inc. (CSE:MOOD)
Canada
· Delayed Price · Currency is CAD 0.9500
+0.0700 (7.95%)
Jun 27, 2025, 3:41 PM EDT
Doseology Sciences Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 0.88 | 0.95 | 0.88 | 0.95 | - | 7.95% | 4,200 |
| Jun 26, 2025 | 0.88 | 0.88 | 0.88 | 0.88 | - | 10.00% | 500 |
| Jun 25, 2025 | 0.80 | 0.88 | 0.80 | 0.80 | - | - | 8,000 |
| Jun 24, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | - | - | - |
| Jun 23, 2025 | 0.77 | 0.80 | 0.77 | 0.80 | - | 3.90% | 4,000 |
| Jun 20, 2025 | 0.77 | 0.77 | 0.77 | 0.77 | - | 10.00% | 1,000 |
| Jun 19, 2025 | 0.67 | 0.77 | 0.67 | 0.70 | - | 4.48% | 3,000 |
| Jun 18, 2025 | 0.63 | 0.67 | 0.55 | 0.67 | - | 21.82% | 11,400 |
| Jun 17, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | - | - | 1,000 |
| Jun 16, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | - | - | - |
| Jun 13, 2025 | 0.48 | 0.60 | 0.32 | 0.55 | - | 71.88% | 18,850 |
| Jun 12, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | - | - | - |
| Jun 11, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | - | - | - |
| Jun 10, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | - | -35.35% | 1,000 |
| Jun 9, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | - | - | - |
| Jun 6, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | - | -2.94% | 3,060 |
| Jun 5, 2025 | 0.50 | 0.51 | 0.50 | 0.51 | - | 2.00% | 22,000 |
| Jun 4, 2025 | 0.49 | 0.50 | 0.33 | 0.50 | - | - | 34,612 |
| Jun 3, 2025 | 0.38 | 0.52 | 0.38 | 0.50 | - | 25.00% | 43,800 |
| Jun 2, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | - | - | - |
| May 30, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | - | 17.65% | 5,000 |
| May 29, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | - | - | - |
| May 28, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | - | - | - |
| May 27, 2025 | 0.45 | 0.45 | 0.34 | 0.34 | - | -28.42% | 2,000 |
| May 26, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | - | - | 10,000 |
| May 23, 2025 | 0.47 | 0.48 | 0.47 | 0.48 | - | 2.15% | 13,000 |
| May 22, 2025 | 0.40 | 0.47 | 0.40 | 0.47 | - | 40.91% | 3,080 |
| May 21, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | - | - | - |
| May 20, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | - | -23.26% | 1,000 |
| May 16, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | - | - | - |
| May 15, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | - | - | - |
| May 14, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | - | - | - |
| May 13, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | - | - | 1,125 |
| May 12, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | - | 2.38% | 52,500 |
| May 9, 2025 | 0.45 | 0.48 | 0.42 | 0.42 | - | 2.44% | 12,500 |
| May 8, 2025 | 0.40 | 0.41 | 0.40 | 0.41 | - | 2.50% | 28,000 |
| May 7, 2025 | 0.40 | 0.42 | 0.37 | 0.40 | - | - | 25,268 |
| May 6, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | - | - | - |
| May 5, 2025 | 0.40 | 0.45 | 0.40 | 0.40 | - | - | 16,500 |
| May 2, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | - | 8.11% | 3,200 |
| May 1, 2025 | 0.40 | 0.40 | 0.37 | 0.37 | - | -7.50% | 49,842 |
| Apr 30, 2025 | 0.37 | 0.40 | 0.37 | 0.40 | - | 14.29% | 2,000 |
| Apr 29, 2025 | 0.34 | 0.35 | 0.31 | 0.35 | - | 16.67% | 14,500 |
| Apr 28, 2025 | 0.23 | 0.35 | 0.21 | 0.30 | - | 71.43% | 38,400 |
| Apr 25, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | - | 9.37% | 1,000 |
| Apr 24, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | - | - | - |
| Apr 23, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | - | - | - |
| Apr 22, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | - | - | - |
| Apr 21, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | - | - | - |
| Apr 17, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | - | - | - |