Skip to main content
Odd Burger Corporation (TSXV: ODD)
Canada flag Canada · Delayed Price · Currency is CAD
0.230
-0.020 (-8.00%)
Dec 20, 2024, 1:03 PM EST

Odd Burger Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 20240.230.230.220.230.23-8.00%17,600
Dec 19, 20240.210.250.210.250.25-21,517
Dec 18, 20240.230.250.220.250.25-65,893
Dec 17, 20240.260.260.240.250.25-37,870
Dec 16, 20240.270.270.240.250.25-3.85%39,145
Dec 13, 20240.270.270.250.260.26-1.89%16,000
Dec 12, 20240.270.270.250.270.271.92%2,932
Dec 11, 20240.260.260.250.260.264.00%39,346
Dec 10, 20240.280.280.250.250.25-3.85%19,000
Dec 9, 20240.250.280.250.260.26-3.70%3,288
Dec 6, 20240.280.280.250.270.27-1.82%32,413
Dec 5, 20240.270.280.270.280.28-5,371
Dec 4, 20240.260.280.260.280.285.77%4,500
Dec 3, 20240.270.270.260.260.26-4,550
Dec 2, 20240.260.290.260.260.26-3.70%21,711
Nov 29, 20240.280.280.270.270.27-6.90%5,572
Nov 28, 20240.290.290.290.290.295.45%6,518
Nov 27, 20240.280.280.260.280.28-1.79%31,333
Nov 26, 20240.290.290.270.280.28-14,015
Nov 25, 20240.290.290.280.280.287.69%29,110
Nov 22, 20240.290.290.260.260.26-3.70%2,500
Nov 21, 20240.260.270.250.270.27-86,806
Nov 20, 20240.270.280.270.270.27-3.57%7,809
Nov 19, 20240.300.300.280.280.28-6.67%28,226
Nov 18, 20240.290.300.290.300.30-1.64%19,387
Nov 15, 20240.280.310.260.310.3110.91%85,520
Nov 14, 20240.270.280.270.280.28-3.51%7,720
Nov 13, 20240.270.290.270.290.293.64%17,797
Nov 12, 20240.280.290.280.280.28-1.79%94,615
Nov 11, 20240.300.300.280.280.28-3.45%22,665
Nov 8, 20240.300.310.290.290.29-97,111
Nov 7, 20240.290.290.290.290.295.45%14,000
Nov 6, 20240.270.280.260.280.28-5.17%63,872
Nov 5, 20240.290.290.270.290.293.57%87,746
Nov 4, 20240.250.290.250.280.2812.00%208,631
Nov 1, 20240.220.250.220.250.2525.00%222,582
Oct 31, 20240.230.230.200.200.20-4.76%4,800
Oct 30, 20240.240.240.210.210.21-12.50%125,004
Oct 29, 20240.230.240.220.240.244.35%46,391
Oct 28, 20240.180.240.180.230.2315.00%107,169
Oct 25, 20240.200.200.190.200.20-35,701
Oct 24, 20240.210.210.180.200.20-4.76%31,493
Oct 23, 20240.220.220.180.210.21-2.33%18,700
Oct 22, 20240.200.220.200.220.227.50%90,320
Oct 21, 20240.200.250.170.200.20-137,160
Oct 18, 20240.180.200.180.200.202.56%17,000
Oct 17, 20240.200.200.200.200.2011.43%19,800
Oct 16, 20240.200.200.180.180.18-12.50%2,600
Oct 15, 20240.150.200.150.200.2017.65%77,521
Oct 11, 20240.170.170.170.170.17-4,571
Oct 10, 20240.170.170.170.170.176.25%2,700
Oct 9, 20240.160.160.160.160.16-500
Oct 8, 20240.160.160.160.160.16-515
Oct 7, 20240.160.160.160.160.166.67%5,501
Oct 4, 20240.150.150.150.150.15-3.23%572
Oct 3, 20240.160.160.160.160.16--
Oct 2, 20240.160.160.160.160.16--
Oct 1, 20240.160.160.160.160.16--
Sep 30, 20240.170.170.160.160.163.33%8,010
Sep 27, 20240.160.160.150.150.15-9.09%52,741
Sep 26, 20240.170.170.170.170.1710.00%600
Sep 25, 20240.150.150.150.150.15--
Sep 24, 20240.150.150.150.150.157.14%1,000
Sep 23, 20240.160.160.140.140.14-6.67%17,150
Sep 20, 20240.150.150.150.150.15--
Sep 19, 20240.150.150.150.150.15--
Sep 18, 20240.150.150.150.150.15-11.76%2,000
Sep 17, 20240.160.170.160.170.1721.43%2,796
Sep 16, 20240.160.160.140.140.14-6.67%12,505
Sep 13, 20240.150.160.140.150.15-6.25%29,056
Sep 12, 20240.160.160.160.160.16--
Sep 11, 20240.160.160.160.160.16--
Sep 10, 20240.160.160.160.160.16--
Sep 9, 20240.160.170.160.160.16-3.03%9,484
Sep 6, 20240.170.170.150.170.17-2,716
Sep 5, 20240.160.170.160.170.176.45%25,513
Sep 4, 20240.160.160.160.160.16--
Sep 3, 20240.150.170.150.160.166.90%15,975
Aug 30, 20240.150.170.150.150.15-12.12%27,388
Aug 29, 20240.150.170.150.170.1722.22%15,500
Aug 28, 20240.140.140.140.140.14-6.90%4,010
Aug 27, 20240.130.150.130.150.153.57%3,500
Aug 26, 20240.140.140.140.140.14-6,000
Aug 23, 20240.140.140.140.140.14-3.45%10,000
Aug 22, 20240.150.150.150.150.1511.54%3,050
Aug 21, 20240.130.130.130.130.13--
Aug 20, 20240.130.130.130.130.13-10,500
Aug 19, 20240.140.160.130.130.13-10.34%27,095
Aug 16, 20240.150.150.150.150.153.57%1,150
Aug 15, 20240.140.140.140.140.14-14,189
Aug 14, 20240.140.140.140.140.14-3.45%18,250
Aug 13, 20240.150.150.150.150.15-9.38%900
Aug 12, 20240.160.160.150.160.1614.29%12,350
Aug 9, 20240.150.150.140.140.14-4,760
Aug 8, 20240.150.150.140.140.14-6.67%37,982
Aug 7, 20240.170.170.150.150.15-6.25%2,515
Aug 6, 20240.170.170.140.160.163.23%19,140
Aug 2, 20240.140.160.140.160.16-14,531
Aug 1, 20240.160.160.160.160.1610.71%3,058
Jul 31, 20240.140.150.140.140.14-12.50%7,301