OverActive Media Corp. (TSXV:OAM)
Canada
· Delayed Price · Currency is CAD 0.195
-0.005 (-2.50%)
Apr 28, 2026, 10:38 AM EST
OverActive Media Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -2.50% | 1,500 |
| Apr 24, 2026 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | 2.56% | 3,500 |
| Apr 23, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 5,000 |
| Apr 22, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 2,125 |
| Apr 20, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 5.41% | 2,000 |
| Apr 17, 2026 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -5.13% | 3,700 |
| Apr 14, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -2.50% | 2,115 |
| Apr 13, 2026 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | 8.11% | 3,500 |
| Apr 10, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -2.63% | 8,500 |
| Apr 9, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | 3,111 |
| Apr 8, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | 1,215 |
| Apr 7, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 2.70% | 6,200 |
| Apr 6, 2026 | 0.21 | 0.21 | 0.18 | 0.19 | 0.19 | -11.90% | 58,732 |
| Apr 2, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 2.44% | 1,150 |
| Apr 1, 2026 | 0.22 | 0.22 | 0.19 | 0.21 | 0.21 | -6.82% | 25,100 |
| Mar 31, 2026 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | 7.32% | 11,000 |
| Mar 27, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 2.50% | 1,000 |
| Mar 26, 2026 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | 2.56% | 3,000 |
| Mar 24, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -2.50% | 3,130 |
| Mar 20, 2026 | 0.21 | 0.21 | 0.18 | 0.20 | 0.20 | -2.44% | 10,000 |
| Mar 19, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | 1,150 |
| Mar 18, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 2.50% | 1,363 |
| Mar 17, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 11.11% | 2,000 |
| Mar 16, 2026 | 0.20 | 0.20 | 0.18 | 0.18 | 0.18 | -5.26% | 13,450 |
| Mar 13, 2026 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | - | 3,400 |
| Mar 12, 2026 | 0.20 | 0.21 | 0.19 | 0.19 | 0.19 | -5.00% | 7,000 |
| Mar 11, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 2.56% | 2,000 |
| Mar 10, 2026 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | - | 9,000 |
| Mar 9, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 2.63% | 5,125 |
| Mar 6, 2026 | 0.20 | 0.21 | 0.19 | 0.19 | 0.19 | -5.00% | 36,819 |
| Mar 5, 2026 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | - | 10,000 |
| Mar 4, 2026 | 0.21 | 0.22 | 0.20 | 0.20 | 0.20 | -4.76% | 11,000 |
| Mar 3, 2026 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | -4.55% | 8,004 |
| Mar 2, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 4.76% | 6,012 |
| Feb 27, 2026 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | -2.33% | 6,150 |
| Feb 26, 2026 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | -2.27% | 4,000 |
| Feb 25, 2026 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | 4.76% | 7,000 |
| Feb 24, 2026 | 0.23 | 0.23 | 0.21 | 0.21 | 0.21 | -4.55% | 14,000 |
| Feb 23, 2026 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | -4.35% | 7,009 |
| Feb 20, 2026 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | 4.55% | 2,500 |
| Feb 19, 2026 | 0.21 | 0.22 | 0.20 | 0.22 | 0.22 | 2.33% | 39,300 |
| Feb 18, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -2.27% | 5,645 |
| Feb 17, 2026 | 0.22 | 0.24 | 0.22 | 0.22 | 0.22 | 2.33% | 32,368 |
| Feb 13, 2026 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | -6.52% | 16,514 |
| Feb 12, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 2.22% | 1,000 |
| Feb 11, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | 2,000 |
| Feb 10, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 7.14% | 697 |
| Feb 9, 2026 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | 5.00% | 1,751 |
| Feb 6, 2026 | 0.21 | 0.22 | 0.20 | 0.20 | 0.20 | - | 18,000 |
| Feb 5, 2026 | 0.25 | 0.25 | 0.20 | 0.20 | 0.20 | -16.67% | 160,000 |
| Feb 4, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -4.00% | 25,002 |
| Feb 3, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 2.04% | 9,000 |
| Feb 2, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 10,000 |
| Jan 30, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 9,500 |
| Jan 29, 2026 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -5.77% | 21,000 |
| Jan 28, 2026 | 0.26 | 0.28 | 0.26 | 0.26 | 0.26 | -8.77% | 48,852 |
| Jan 27, 2026 | 0.29 | 0.29 | 0.28 | 0.29 | 0.29 | - | 11,000 |
| Jan 26, 2026 | 0.30 | 0.30 | 0.28 | 0.29 | 0.29 | -1.72% | 10,355 |
| Jan 23, 2026 | 0.30 | 0.30 | 0.28 | 0.29 | 0.29 | -3.33% | 68,500 |
| Jan 22, 2026 | 0.26 | 0.30 | 0.26 | 0.30 | 0.30 | 15.38% | 239,000 |
| Jan 21, 2026 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | - | 9,130 |
| Jan 20, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 1.96% | 1,000 |
| Jan 19, 2026 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -1.92% | 11,400 |
| Jan 16, 2026 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | 1.96% | 2,000 |
| Jan 15, 2026 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -1.92% | 14,000 |
| Jan 14, 2026 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -3.70% | 62,500 |
| Jan 13, 2026 | 0.25 | 0.27 | 0.23 | 0.27 | 0.27 | 12.50% | 327,500 |
| Jan 12, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -4.00% | 9,000 |
| Jan 9, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -1.96% | 1,000 |
| Jan 8, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -1.92% | 4,000 |
| Jan 7, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 1.96% | 3,656 |
| Jan 6, 2026 | 0.26 | 0.27 | 0.25 | 0.26 | 0.26 | -1.92% | 9,000 |
| Jan 5, 2026 | 0.28 | 0.28 | 0.26 | 0.26 | 0.26 | -3.70% | 5,500 |
| Jan 2, 2026 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | -1.82% | 3,000 |
| Dec 31, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -1.79% | 1,790 |
| Dec 30, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | 3,000 |
| Dec 29, 2025 | 0.27 | 0.28 | 0.26 | 0.28 | 0.28 | 5.66% | 3,706 |
| Dec 23, 2025 | 0.27 | 0.27 | 0.25 | 0.27 | 0.27 | 1.92% | 29,500 |
| Dec 19, 2025 | 0.28 | 0.28 | 0.25 | 0.26 | 0.26 | 4.00% | 70,500 |
| Dec 18, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -1.96% | 24,500 |
| Dec 16, 2025 | 0.25 | 0.28 | 0.24 | 0.26 | 0.26 | 4.08% | 143,500 |
| Dec 15, 2025 | 0.28 | 0.28 | 0.24 | 0.25 | 0.25 | -10.91% | 48,500 |
| Dec 12, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 1.85% | 2,000 |
| Dec 11, 2025 | 0.29 | 0.29 | 0.27 | 0.27 | 0.27 | -3.57% | 6,500 |
| Dec 10, 2025 | 0.27 | 0.29 | 0.26 | 0.28 | 0.28 | 12.00% | 107,000 |
| Dec 9, 2025 | 0.27 | 0.27 | 0.25 | 0.25 | 0.25 | -7.41% | 73,200 |
| Dec 8, 2025 | 0.30 | 0.30 | 0.27 | 0.27 | 0.27 | -3.57% | 16,500 |
| Dec 5, 2025 | 0.30 | 0.30 | 0.28 | 0.28 | 0.28 | -3.45% | 9,454 |
| Dec 4, 2025 | 0.30 | 0.30 | 0.29 | 0.29 | 0.29 | -1.69% | 11,500 |
| Dec 3, 2025 | 0.30 | 0.30 | 0.29 | 0.30 | 0.30 | -3.28% | 11,889 |
| Dec 2, 2025 | 0.32 | 0.32 | 0.31 | 0.31 | 0.31 | - | 3,000 |
| Dec 1, 2025 | 0.32 | 0.33 | 0.30 | 0.31 | 0.31 | 3.39% | 16,004 |
| Nov 28, 2025 | 0.33 | 0.33 | 0.29 | 0.30 | 0.30 | - | 13,500 |
| Nov 27, 2025 | 0.32 | 0.32 | 0.30 | 0.30 | 0.30 | -4.84% | 8,004 |
| Nov 26, 2025 | 0.32 | 0.32 | 0.29 | 0.31 | 0.31 | -3.13% | 29,150 |
| Nov 25, 2025 | 0.31 | 0.32 | 0.31 | 0.32 | 0.32 | - | 20,221 |
| Nov 24, 2025 | 0.33 | 0.33 | 0.31 | 0.32 | 0.32 | 4.92% | 10,990 |
| Nov 21, 2025 | 0.31 | 0.31 | 0.30 | 0.31 | 0.31 | -1.61% | 11,351 |
| Nov 20, 2025 | 0.33 | 0.33 | 0.31 | 0.31 | 0.31 | -6.06% | 14,001 |
| Nov 19, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | 1.54% | 12,000 |