Odd Burger Corporation (TSXV: ODD)
Canada
· Delayed Price · Currency is CAD 0.345
+0.010 (2.99%)
Jan 31, 2025, 12:43 PM EST
Odd Burger Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 31, 2025 | 0.32 | 0.35 | 0.32 | 0.35 | 0.35 | 2.99% | 13,007 |
| Jan 30, 2025 | 0.36 | 0.36 | 0.31 | 0.34 | 0.34 | -4.29% | 20,316 |
| Jan 29, 2025 | 0.33 | 0.36 | 0.32 | 0.35 | 0.35 | - | 13,002 |
| Jan 28, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | 4.48% | 3,250 |
| Jan 27, 2025 | 0.35 | 0.35 | 0.32 | 0.34 | 0.34 | -4.29% | 50,202 |
| Jan 24, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | - | - |
| Jan 23, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | 1.45% | 2,025 |
| Jan 22, 2025 | 0.38 | 0.38 | 0.34 | 0.35 | 0.35 | -1.43% | 78,726 |
| Jan 21, 2025 | 0.35 | 0.38 | 0.35 | 0.35 | 0.35 | 4.48% | 75,980 |
| Jan 20, 2025 | 0.34 | 0.35 | 0.34 | 0.34 | 0.34 | 1.52% | 10,140 |
| Jan 17, 2025 | 0.37 | 0.37 | 0.33 | 0.33 | 0.33 | -5.71% | 29,426 |
| Jan 16, 2025 | 0.33 | 0.35 | 0.32 | 0.35 | 0.35 | 6.06% | 20,480 |
| Jan 15, 2025 | 0.35 | 0.35 | 0.33 | 0.33 | 0.33 | -1.49% | 34,075 |
| Jan 14, 2025 | 0.33 | 0.35 | 0.33 | 0.34 | 0.34 | 9.84% | 36,116 |
| Jan 13, 2025 | 0.28 | 0.32 | 0.28 | 0.31 | 0.31 | 7.02% | 36,328 |
| Jan 10, 2025 | 0.31 | 0.31 | 0.29 | 0.29 | 0.29 | -8.06% | 41,844 |
| Jan 9, 2025 | 0.32 | 0.33 | 0.30 | 0.31 | 0.31 | 3.33% | 22,660 |
| Jan 8, 2025 | 0.29 | 0.30 | 0.28 | 0.30 | 0.30 | 1.69% | 36,715 |
| Jan 7, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -1.67% | 11,500 |
| Jan 6, 2025 | 0.30 | 0.32 | 0.30 | 0.30 | 0.30 | -1.64% | 94,455 |
| Jan 3, 2025 | 0.30 | 0.31 | 0.30 | 0.31 | 0.31 | -1.61% | 123,500 |
| Jan 2, 2025 | 0.32 | 0.32 | 0.31 | 0.31 | 0.31 | -3.13% | 41,220 |
| Dec 31, 2024 | 0.29 | 0.32 | 0.28 | 0.32 | 0.32 | 28.00% | 94,818 |
| Dec 30, 2024 | 0.29 | 0.29 | 0.25 | 0.25 | 0.25 | - | 33,365 |
| Dec 27, 2024 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 24,486 |
| Dec 24, 2024 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 83,000 |
| Dec 23, 2024 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 8.70% | 2,189 |
| Dec 20, 2024 | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | -8.00% | 17,600 |
| Dec 19, 2024 | 0.21 | 0.25 | 0.21 | 0.25 | 0.25 | - | 21,517 |
| Dec 18, 2024 | 0.23 | 0.25 | 0.22 | 0.25 | 0.25 | - | 65,893 |
| Dec 17, 2024 | 0.26 | 0.26 | 0.24 | 0.25 | 0.25 | - | 37,870 |
| Dec 16, 2024 | 0.27 | 0.27 | 0.24 | 0.25 | 0.25 | -3.85% | 39,145 |
| Dec 13, 2024 | 0.27 | 0.27 | 0.25 | 0.26 | 0.26 | -1.89% | 16,000 |
| Dec 12, 2024 | 0.27 | 0.27 | 0.25 | 0.27 | 0.27 | 1.92% | 2,932 |
| Dec 11, 2024 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | 4.00% | 39,346 |
| Dec 10, 2024 | 0.28 | 0.28 | 0.25 | 0.25 | 0.25 | -3.85% | 19,000 |
| Dec 9, 2024 | 0.25 | 0.28 | 0.25 | 0.26 | 0.26 | -3.70% | 3,288 |
| Dec 6, 2024 | 0.28 | 0.28 | 0.25 | 0.27 | 0.27 | -1.82% | 32,413 |
| Dec 5, 2024 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | - | 5,371 |
| Dec 4, 2024 | 0.26 | 0.28 | 0.26 | 0.28 | 0.28 | 5.77% | 4,500 |
| Dec 3, 2024 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | - | 4,550 |
| Dec 2, 2024 | 0.26 | 0.29 | 0.26 | 0.26 | 0.26 | -3.70% | 21,711 |
| Nov 29, 2024 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | -6.90% | 5,572 |
| Nov 28, 2024 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 5.45% | 6,518 |
| Nov 27, 2024 | 0.28 | 0.28 | 0.26 | 0.28 | 0.28 | -1.79% | 31,333 |
| Nov 26, 2024 | 0.29 | 0.29 | 0.27 | 0.28 | 0.28 | - | 14,015 |
| Nov 25, 2024 | 0.29 | 0.29 | 0.28 | 0.28 | 0.28 | 7.69% | 29,110 |
| Nov 22, 2024 | 0.29 | 0.29 | 0.26 | 0.26 | 0.26 | -3.70% | 2,500 |
| Nov 21, 2024 | 0.26 | 0.27 | 0.25 | 0.27 | 0.27 | - | 86,806 |
| Nov 20, 2024 | 0.27 | 0.28 | 0.27 | 0.27 | 0.27 | -3.57% | 7,809 |
| Nov 19, 2024 | 0.30 | 0.30 | 0.28 | 0.28 | 0.28 | -6.67% | 28,226 |
| Nov 18, 2024 | 0.29 | 0.30 | 0.29 | 0.30 | 0.30 | -1.64% | 19,387 |
| Nov 15, 2024 | 0.28 | 0.31 | 0.26 | 0.31 | 0.31 | 10.91% | 85,520 |
| Nov 14, 2024 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | -3.51% | 7,720 |
| Nov 13, 2024 | 0.27 | 0.29 | 0.27 | 0.29 | 0.29 | 3.64% | 17,797 |
| Nov 12, 2024 | 0.28 | 0.29 | 0.28 | 0.28 | 0.28 | -1.79% | 94,615 |
| Nov 11, 2024 | 0.30 | 0.30 | 0.28 | 0.28 | 0.28 | -3.45% | 22,665 |
| Nov 8, 2024 | 0.30 | 0.31 | 0.29 | 0.29 | 0.29 | - | 97,111 |
| Nov 7, 2024 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 5.45% | 14,000 |
| Nov 6, 2024 | 0.27 | 0.28 | 0.26 | 0.28 | 0.28 | -5.17% | 63,872 |
| Nov 5, 2024 | 0.29 | 0.29 | 0.27 | 0.29 | 0.29 | 3.57% | 87,746 |
| Nov 4, 2024 | 0.25 | 0.29 | 0.25 | 0.28 | 0.28 | 12.00% | 208,631 |
| Nov 1, 2024 | 0.22 | 0.25 | 0.22 | 0.25 | 0.25 | 25.00% | 222,582 |
| Oct 31, 2024 | 0.23 | 0.23 | 0.20 | 0.20 | 0.20 | -4.76% | 4,800 |
| Oct 30, 2024 | 0.24 | 0.24 | 0.21 | 0.21 | 0.21 | -12.50% | 125,004 |
| Oct 29, 2024 | 0.23 | 0.24 | 0.22 | 0.24 | 0.24 | 4.35% | 46,391 |
| Oct 28, 2024 | 0.18 | 0.24 | 0.18 | 0.23 | 0.23 | 15.00% | 107,169 |
| Oct 25, 2024 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | - | 35,701 |
| Oct 24, 2024 | 0.21 | 0.21 | 0.18 | 0.20 | 0.20 | -4.76% | 31,493 |
| Oct 23, 2024 | 0.22 | 0.22 | 0.18 | 0.21 | 0.21 | -2.33% | 18,700 |
| Oct 22, 2024 | 0.20 | 0.22 | 0.20 | 0.22 | 0.22 | 7.50% | 90,320 |
| Oct 21, 2024 | 0.20 | 0.25 | 0.17 | 0.20 | 0.20 | - | 137,160 |
| Oct 18, 2024 | 0.18 | 0.20 | 0.18 | 0.20 | 0.20 | 2.56% | 17,000 |
| Oct 17, 2024 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 11.43% | 19,800 |
| Oct 16, 2024 | 0.20 | 0.20 | 0.18 | 0.18 | 0.18 | -12.50% | 2,600 |
| Oct 15, 2024 | 0.15 | 0.20 | 0.15 | 0.20 | 0.20 | 17.65% | 77,521 |
| Oct 11, 2024 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 4,571 |
| Oct 10, 2024 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 6.25% | 2,700 |
| Oct 9, 2024 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 500 |
| Oct 8, 2024 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 515 |
| Oct 7, 2024 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 6.67% | 5,501 |
| Oct 4, 2024 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -3.23% | 572 |
| Oct 3, 2024 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | - |
| Oct 2, 2024 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | - |
| Oct 1, 2024 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | - |
| Sep 30, 2024 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | 3.33% | 8,010 |
| Sep 27, 2024 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -9.09% | 52,741 |
| Sep 26, 2024 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 10.00% | 600 |
| Sep 25, 2024 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | - |
| Sep 24, 2024 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 7.14% | 1,000 |
| Sep 23, 2024 | 0.16 | 0.16 | 0.14 | 0.14 | 0.14 | -6.67% | 17,150 |
| Sep 20, 2024 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | - |
| Sep 19, 2024 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | - |
| Sep 18, 2024 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -11.76% | 2,000 |
| Sep 17, 2024 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 21.43% | 2,796 |
| Sep 16, 2024 | 0.16 | 0.16 | 0.14 | 0.14 | 0.14 | -6.67% | 12,505 |
| Sep 13, 2024 | 0.15 | 0.16 | 0.14 | 0.15 | 0.15 | -6.25% | 29,056 |
| Sep 12, 2024 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | - |
| Sep 11, 2024 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | - |
| Sep 10, 2024 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | - |