OverActive Media Corp. (TSXV:OAM)
Canada flag Canada · Delayed Price · Currency is CAD
0.2450
+0.0200 (8.89%)
Jun 27, 2025, 12:52 PM EDT

OverActive Media Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 27, 20250.250.250.250.250.258.89%1,677
Jun 26, 20250.250.250.230.230.23-2.17%21,500
Jun 25, 20250.240.240.230.230.23-4.17%14,285
Jun 24, 20250.250.250.240.240.24-6,065
Jun 23, 20250.250.260.220.240.242.13%27,500
Jun 20, 20250.260.260.240.240.24-6.00%21,500
Jun 19, 20250.260.260.250.250.252.04%4,000
Jun 18, 20250.250.260.250.250.25-10,000
Jun 17, 20250.250.250.250.250.25-5,000
Jun 16, 20250.260.260.250.250.25-2.00%13,000
Jun 13, 20250.250.250.250.250.25-3.85%2,365
Jun 12, 20250.260.260.260.260.261.96%4,155
Jun 11, 20250.240.270.240.260.266.25%8,000
Jun 10, 20250.240.240.240.240.244.35%5,075
Jun 9, 20250.260.260.230.230.23-8.00%88,655
Jun 6, 20250.260.260.250.250.25-3,740
Jun 5, 20250.270.270.250.250.25-3.85%5,975
Jun 4, 20250.270.270.260.260.26-4,000
Jun 3, 20250.270.270.260.260.264.00%5,140
Jun 2, 20250.260.280.190.250.25-3.85%237,715
May 30, 20250.270.270.260.260.268.33%6,000
May 29, 20250.290.290.240.240.24-7.69%38,700
May 28, 20250.280.280.260.260.26-5,000
May 27, 20250.270.270.250.260.26-3.70%29,500
May 26, 20250.280.280.230.270.27-3.57%73,500
May 23, 20250.280.280.270.280.28-19,300
May 22, 20250.280.280.280.280.28--
May 21, 20250.280.290.280.280.28-37,500
May 20, 20250.280.280.280.280.283.70%920
May 16, 20250.270.280.270.270.27-22,158
May 15, 20250.280.280.270.270.27-3.57%12,650
May 14, 20250.280.280.280.280.28-1.75%9,500
May 13, 20250.280.290.280.290.29-1,100
May 12, 20250.290.290.290.290.29-1,500
May 9, 20250.290.290.290.290.291.79%500
May 8, 20250.280.280.280.280.283.70%500
May 7, 20250.250.280.250.270.278.00%56,209
May 6, 20250.300.300.250.250.25-13.79%93,500
May 5, 20250.290.290.290.290.297.41%3,500
May 2, 20250.280.310.270.270.271.89%127,507
May 1, 20250.270.270.270.270.27-1.85%30,000
Apr 30, 20250.280.280.260.270.273.85%32,000
Apr 29, 20250.290.290.260.260.26-8.77%37,913
Apr 28, 20250.300.300.290.290.293.64%40,500
Apr 25, 20250.270.290.270.280.2817.02%32,600
Apr 24, 20250.270.280.240.240.24-11.32%70,056
Apr 23, 20250.270.270.270.270.27-3,000
Apr 22, 20250.270.270.260.270.271.92%4,065
Apr 21, 20250.270.270.260.260.26-1.89%4,500
Apr 17, 20250.270.270.270.270.273.92%2,150