Odd Burger Corporation (TSXV:ODD)
Canada
· Delayed Price · Currency is CAD 0.2050
-0.0200 (-8.89%)
Mar 28, 2025, 9:30 AM EST
Odd Burger Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -8.89% | 1,035 |
| Mar 27, 2025 | 0.25 | 0.25 | 0.22 | 0.23 | 0.23 | - | 3,150 |
| Mar 26, 2025 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -2.17% | 21,105 |
| Mar 25, 2025 | 0.25 | 0.25 | 0.23 | 0.23 | 0.23 | -8.00% | 32,700 |
| Mar 24, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 4.17% | 9,900 |
| Mar 21, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 5,850 |
| Mar 20, 2025 | 0.29 | 0.30 | 0.20 | 0.24 | 0.24 | -17.24% | 192,145 |
| Mar 19, 2025 | 0.29 | 0.29 | 0.27 | 0.29 | 0.29 | 7.41% | 45,898 |
| Mar 18, 2025 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | 12.50% | 15,584 |
| Mar 17, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 6.67% | 801 |
| Mar 14, 2025 | 0.25 | 0.25 | 0.23 | 0.23 | 0.23 | -8.16% | 13,000 |
| Mar 13, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 5,500 |
| Mar 12, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 500 |
| Mar 11, 2025 | 0.21 | 0.25 | 0.21 | 0.25 | 0.25 | 4.26% | 63,498 |
| Mar 10, 2025 | 0.26 | 0.26 | 0.24 | 0.24 | 0.24 | -7.84% | 6,467 |
| Mar 7, 2025 | 0.25 | 0.26 | 0.23 | 0.26 | 0.26 | 2.00% | 20,715 |
| Mar 6, 2025 | 0.27 | 0.27 | 0.25 | 0.25 | 0.25 | -10.71% | 2,861 |
| Mar 5, 2025 | 0.28 | 0.28 | 0.25 | 0.28 | 0.28 | 1.82% | 5,295 |
| Mar 4, 2025 | 0.29 | 0.29 | 0.23 | 0.28 | 0.28 | -1.79% | 17,626 |
| Mar 3, 2025 | 0.25 | 0.28 | 0.23 | 0.28 | 0.28 | - | 51,015 |
| Feb 28, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | - |
| Feb 27, 2025 | 0.29 | 0.29 | 0.26 | 0.28 | 0.28 | 1.82% | 58,492 |
| Feb 26, 2025 | 0.29 | 0.31 | 0.27 | 0.28 | 0.28 | -3.51% | 69,850 |
| Feb 25, 2025 | 0.31 | 0.31 | 0.29 | 0.29 | 0.29 | -5.00% | 86,667 |
| Feb 24, 2025 | 0.29 | 0.30 | 0.29 | 0.30 | 0.30 | -3.23% | 10,063 |
| Feb 21, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | 6.90% | 1,020 |
| Feb 20, 2025 | 0.31 | 0.31 | 0.29 | 0.29 | 0.29 | -7.94% | 14,415 |
| Feb 19, 2025 | 0.32 | 0.32 | 0.31 | 0.32 | 0.32 | -1.56% | 12,499 |
| Feb 18, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | 1.59% | 25,500 |
| Feb 14, 2025 | 0.30 | 0.33 | 0.30 | 0.32 | 0.32 | 6.78% | 34,985 |
| Feb 13, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -1.67% | 22,000 |
| Feb 12, 2025 | 0.31 | 0.33 | 0.30 | 0.30 | 0.30 | -1.64% | 12,464 |
| Feb 11, 2025 | 0.30 | 0.31 | 0.30 | 0.31 | 0.31 | 1.67% | 4,190 |
| Feb 10, 2025 | 0.32 | 0.32 | 0.30 | 0.30 | 0.30 | -4.76% | 4,190 |
| Feb 7, 2025 | 0.31 | 0.32 | 0.31 | 0.32 | 0.32 | 3.28% | 34,326 |
| Feb 6, 2025 | 0.33 | 0.33 | 0.31 | 0.31 | 0.31 | 1.67% | 33,100 |
| Feb 5, 2025 | 0.33 | 0.33 | 0.30 | 0.30 | 0.30 | -7.69% | 25,356 |
| Feb 4, 2025 | 0.31 | 0.33 | 0.31 | 0.33 | 0.33 | 6.56% | 15,470 |
| Feb 3, 2025 | 0.30 | 0.32 | 0.30 | 0.31 | 0.31 | -11.59% | 31,825 |
| 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 |