OverActive Media Corp. (TSXV:OAM)
Canada
· Delayed Price · Currency is CAD 0.3900
+0.0450 (13.04%)
Aug 15, 2025, 3:59 PM EDT
OverActive Media Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 0.35 | 0.40 | 0.35 | 0.39 | 0.39 | 13.04% | 45,700 |
| Aug 14, 2025 | 0.35 | 0.35 | 0.33 | 0.35 | 0.35 | 4.55% | 72,000 |
| Aug 13, 2025 | 0.34 | 0.34 | 0.33 | 0.33 | 0.33 | -1.49% | 8,980 |
| Aug 12, 2025 | 0.33 | 0.34 | 0.32 | 0.34 | 0.34 | 1.52% | 84,500 |
| Aug 11, 2025 | 0.34 | 0.34 | 0.32 | 0.33 | 0.33 | - | 34,530 |
| Aug 8, 2025 | 0.33 | 0.34 | 0.33 | 0.33 | 0.33 | - | 16,550 |
| Aug 7, 2025 | 0.34 | 0.34 | 0.32 | 0.33 | 0.33 | 1.54% | 23,000 |
| Aug 6, 2025 | 0.30 | 0.33 | 0.30 | 0.33 | 0.33 | 14.04% | 180,041 |
| Aug 5, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 3.64% | 15,750 |
| Aug 1, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 1.85% | 4,000 |
| Jul 31, 2025 | 0.28 | 0.28 | 0.26 | 0.27 | 0.27 | -5.26% | 20,695 |
| Jul 30, 2025 | 0.31 | 0.31 | 0.29 | 0.29 | 0.29 | -9.52% | 37,500 |
| Jul 29, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | - | 9,007 |
| Jul 28, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | - | 5,500 |
| Jul 25, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | 1.61% | 2,625 |
| Jul 24, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | 3.33% | 3,240 |
| Jul 23, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 3.45% | 5,000 |
| Jul 22, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -1.69% | 3,960 |
| Jul 21, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -1.67% | 550 |
| Jul 18, 2025 | 0.34 | 0.34 | 0.30 | 0.30 | 0.30 | -10.45% | 12,900 |
| Jul 17, 2025 | 0.34 | 0.34 | 0.33 | 0.34 | 0.34 | - | 8,000 |
| Jul 16, 2025 | 0.33 | 0.37 | 0.33 | 0.34 | 0.34 | 3.08% | 21,125 |
| Jul 15, 2025 | 0.31 | 0.33 | 0.31 | 0.33 | 0.33 | 14.04% | 12,000 |
| Jul 14, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 1.79% | 29,077 |
| Jul 11, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | 3,300 |
| Jul 10, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 1.82% | 7,000 |
| Jul 9, 2025 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | 1.85% | 40,500 |
| Jul 8, 2025 | 0.24 | 0.29 | 0.24 | 0.27 | 0.27 | 12.50% | 129,615 |
| Jul 7, 2025 | 0.26 | 0.26 | 0.24 | 0.24 | 0.24 | -2.04% | 22,000 |
| Jul 4, 2025 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | - | 2,000 |
| Jul 3, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 2.08% | 10,000 |
| Jul 2, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -2.04% | 5,000 |
| Jun 30, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |
| 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 |