Odd Burger Corporation (TSXV:ODD)
Canada
· Delayed Price · Currency is CAD 0.2200
-0.0050 (-2.22%)
May 12, 2025, 3:23 PM EDT
Odd Burger Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | -2.22% | 3,961 |
| May 9, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 2.27% | 7,500 |
| May 8, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -2.22% | 1,000 |
| May 7, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | 8,000 |
| May 6, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 2.27% | 3,346 |
| May 5, 2025 | 0.24 | 0.24 | 0.22 | 0.22 | 0.22 | - | 12,002 |
| May 2, 2025 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | - | 23,490 |
| May 1, 2025 | 0.24 | 0.24 | 0.22 | 0.22 | 0.22 | -8.33% | 21,257 |
| Apr 30, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | - |
| Apr 29, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -5.88% | 1,500 |
| Apr 28, 2025 | 0.24 | 0.26 | 0.24 | 0.26 | 0.26 | 6.25% | 3,500 |
| Apr 25, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 6.67% | 500 |
| Apr 24, 2025 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -4.26% | 21,800 |
| Apr 23, 2025 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | 2.17% | 20,000 |
| Apr 22, 2025 | 0.27 | 0.27 | 0.23 | 0.23 | 0.23 | -11.54% | 71,010 |
| Apr 21, 2025 | 0.24 | 0.28 | 0.24 | 0.26 | 0.26 | 8.33% | 15,520 |
| Apr 17, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 3,500 |
| Apr 16, 2025 | 0.28 | 0.28 | 0.24 | 0.24 | 0.24 | -2.04% | 2,000 |
| Apr 15, 2025 | 0.24 | 0.26 | 0.24 | 0.25 | 0.25 | -7.55% | 3,500 |
| Apr 14, 2025 | 0.26 | 0.27 | 0.25 | 0.27 | 0.27 | 10.42% | 5,950 |
| Apr 11, 2025 | 0.24 | 0.24 | 0.22 | 0.24 | 0.24 | 2.13% | 58,260 |
| Apr 10, 2025 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | 2.17% | 21,021 |
| Apr 9, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -8.00% | 11,900 |
| Apr 8, 2025 | 0.23 | 0.25 | 0.23 | 0.25 | 0.25 | - | 1,753 |
| Apr 7, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -5.66% | 16,360 |
| Apr 4, 2025 | 0.27 | 0.27 | 0.24 | 0.27 | 0.27 | 6.00% | 2,101 |
| Apr 3, 2025 | 0.23 | 0.25 | 0.23 | 0.25 | 0.25 | - | 11,093 |
| Apr 2, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -3.85% | 1,284 |
| Apr 1, 2025 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -11.86% | 5,136 |
| Mar 31, 2025 | 0.25 | 0.30 | 0.25 | 0.30 | 0.30 | 43.90% | 148,251 |
| 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 |