OverActive Media Corp. (TSXV:OAM)
0.2450
+0.0200 (8.89%)
Jun 27, 2025, 12:52 PM EDT
OverActive Media Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jun 27, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 8.89% | 1,677 |
Jun 26, 2025 | 0.25 | 0.25 | 0.23 | 0.23 | 0.23 | -2.17% | 21,500 |
Jun 25, 2025 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -4.17% | 14,285 |
Jun 24, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | - | 6,065 |
Jun 23, 2025 | 0.25 | 0.26 | 0.22 | 0.24 | 0.24 | 2.13% | 27,500 |
Jun 20, 2025 | 0.26 | 0.26 | 0.24 | 0.24 | 0.24 | -6.00% | 21,500 |
Jun 19, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | 2.04% | 4,000 |
Jun 18, 2025 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | - | 10,000 |
Jun 17, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 5,000 |
Jun 16, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -2.00% | 13,000 |
Jun 13, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -3.85% | 2,365 |
Jun 12, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 1.96% | 4,155 |
Jun 11, 2025 | 0.24 | 0.27 | 0.24 | 0.26 | 0.26 | 6.25% | 8,000 |
Jun 10, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 4.35% | 5,075 |
Jun 9, 2025 | 0.26 | 0.26 | 0.23 | 0.23 | 0.23 | -8.00% | 88,655 |
Jun 6, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | - | 3,740 |
Jun 5, 2025 | 0.27 | 0.27 | 0.25 | 0.25 | 0.25 | -3.85% | 5,975 |
Jun 4, 2025 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | - | 4,000 |
Jun 3, 2025 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | 4.00% | 5,140 |
Jun 2, 2025 | 0.26 | 0.28 | 0.19 | 0.25 | 0.25 | -3.85% | 237,715 |
May 30, 2025 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | 8.33% | 6,000 |
May 29, 2025 | 0.29 | 0.29 | 0.24 | 0.24 | 0.24 | -7.69% | 38,700 |
May 28, 2025 | 0.28 | 0.28 | 0.26 | 0.26 | 0.26 | - | 5,000 |
May 27, 2025 | 0.27 | 0.27 | 0.25 | 0.26 | 0.26 | -3.70% | 29,500 |
May 26, 2025 | 0.28 | 0.28 | 0.23 | 0.27 | 0.27 | -3.57% | 73,500 |
May 23, 2025 | 0.28 | 0.28 | 0.27 | 0.28 | 0.28 | - | 19,300 |
May 22, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | - |
May 21, 2025 | 0.28 | 0.29 | 0.28 | 0.28 | 0.28 | - | 37,500 |
May 20, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 3.70% | 920 |
May 16, 2025 | 0.27 | 0.28 | 0.27 | 0.27 | 0.27 | - | 22,158 |
May 15, 2025 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | -3.57% | 12,650 |
May 14, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -1.75% | 9,500 |
May 13, 2025 | 0.28 | 0.29 | 0.28 | 0.29 | 0.29 | - | 1,100 |
May 12, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | 1,500 |
May 9, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 1.79% | 500 |
May 8, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 3.70% | 500 |
May 7, 2025 | 0.25 | 0.28 | 0.25 | 0.27 | 0.27 | 8.00% | 56,209 |
May 6, 2025 | 0.30 | 0.30 | 0.25 | 0.25 | 0.25 | -13.79% | 93,500 |
May 5, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 7.41% | 3,500 |
May 2, 2025 | 0.28 | 0.31 | 0.27 | 0.27 | 0.27 | 1.89% | 127,507 |
May 1, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -1.85% | 30,000 |
Apr 30, 2025 | 0.28 | 0.28 | 0.26 | 0.27 | 0.27 | 3.85% | 32,000 |
Apr 29, 2025 | 0.29 | 0.29 | 0.26 | 0.26 | 0.26 | -8.77% | 37,913 |
Apr 28, 2025 | 0.30 | 0.30 | 0.29 | 0.29 | 0.29 | 3.64% | 40,500 |
Apr 25, 2025 | 0.27 | 0.29 | 0.27 | 0.28 | 0.28 | 17.02% | 32,600 |
Apr 24, 2025 | 0.27 | 0.28 | 0.24 | 0.24 | 0.24 | -11.32% | 70,056 |
Apr 23, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 3,000 |
Apr 22, 2025 | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | 1.92% | 4,065 |
Apr 21, 2025 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -1.89% | 4,500 |
Apr 17, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 3.92% | 2,150 |