OverActive Media Corp. - OAM.V - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 03, 2025	0.3	0.3	0.3	0.3	0.29	11,889
December 02, 2025	0.32	0.31	0.31	0.32	0.31	3,000
December 01, 2025	0.32	0.31	0.31	0.33	0.3	16,004
November 28, 2025	0.33	0.3	0.3	0.33	0.29	13,500
November 27, 2025	0.32	0.3	0.3	0.32	0.3	8,004
November 26, 2025	0.32	0.31	0.31	0.32	0.29	29,150
November 25, 2025	0.31	0.32	0.32	0.32	0.31	20,221
November 24, 2025	0.33	0.32	0.32	0.33	0.31	10,990
November 21, 2025	0.31	0.31	0.31	0.31	0.3	11,351
November 20, 2025	0.33	0.31	0.31	0.33	0.31	14,001
November 19, 2025	0.33	0.33	0.33	0.33	0.33	12,000
November 18, 2025	0.35	0.33	0.33	0.35	0.31	356,250
November 17, 2025	0.29	0.32	0.32	0.35	0.29	150,522
November 14, 2025	0.32	0.27	0.27	0.32	0.27	29,490
November 13, 2025	0.28	0.31	0.31	0.31	0.27	24,050
November 12, 2025	0.3	0.28	0.28	0.3	0.27	85,500
November 11, 2025	0.25	0.31	0.31	0.31	0.25	416,700
November 10, 2025	0.24	0.25	0.25	0.26	0.24	34,000
November 07, 2025	0.24	0.25	0.25	0.25	0.23	21,000
November 06, 2025	0.24	0.23	0.23	0.24	0.23	23,278
November 05, 2025	0.27	0.24	0.24	0.27	0.24	28,000
November 04, 2025	0.26	0.25	0.25	0.26	0.25	31,475
November 03, 2025	0.26	0.26	0.26	0.26	0.26	5,000
October 31, 2025	0.27	0.27	0.27	0.27	0.27	0
October 30, 2025	0.27	0.27	0.27	0.27	0.27	0
October 29, 2025	0.27	0.27	0.27	0.27	0.26	24,500
October 28, 2025	0.28	0.26	0.26	0.28	0.26	17,500
October 27, 2025	0.28	0.27	0.27	0.28	0.26	29,500
October 24, 2025	0.28	0.27	0.27	0.28	0.27	5,700
October 23, 2025	0.28	0.26	0.26	0.28	0.26	18,500
October 22, 2025	0.28	0.28	0.28	0.28	0.28	5,000
October 21, 2025	0.3	0.29	0.29	0.3	0.29	38,000
October 20, 2025	0.3	0.29	0.29	0.3	0.29	2,863
October 17, 2025	0.3	0.3	0.3	0.3	0.29	5,000
October 16, 2025	0.3	0.3	0.3	0.3	0.28	21,500
October 15, 2025	0.32	0.3	0.3	0.32	0.3	4,150
October 14, 2025	0.33	0.28	0.28	0.33	0.28	24,500
October 10, 2025	0.32	0.32	0.32	0.32	0.32	0
October 09, 2025	0.33	0.32	0.32	0.33	0.3	33,500
October 08, 2025	0.33	0.33	0.33	0.33	0.33	500
October 07, 2025	0.33	0.33	0.33	0.33	0.33	0
October 06, 2025	0.32	0.33	0.33	0.33	0.32	4,800
October 03, 2025	0.31	0.31	0.31	0.31	0.31	2,500
October 02, 2025	0.31	0.31	0.31	0.31	0.31	800
October 01, 2025	0.31	0.31	0.31	0.31	0.31	1,000
September 30, 2025	0.31	0.31	0.31	0.31	0.31	2,000
September 29, 2025	0.31	0.3	0.3	0.31	0.29	36,000
September 26, 2025	0.3	0.3	0.3	0.3	0.3	59,500
September 25, 2025	0.31	0.3	0.3	0.31	0.28	18,000
September 24, 2025	0.31	0.3	0.3	0.31	0.3	9,500
September 23, 2025	0.31	0.3	0.3	0.32	0.3	17,000
September 22, 2025	0.31	0.3	0.3	0.31	0.3	5,000
September 19, 2025	0.31	0.3	0.3	0.31	0.29	40,000
September 18, 2025	0.34	0.32	0.32	0.34	0.32	12,000
September 17, 2025	0.32	0.34	0.34	0.34	0.32	4,400
September 16, 2025	0.34	0.32	0.32	0.34	0.31	24,559
September 15, 2025	0.35	0.32	0.32	0.35	0.31	46,257
September 12, 2025	0.36	0.34	0.34	0.36	0.33	35,565
September 11, 2025	0.37	0.36	0.36	0.37	0.35	9,890
September 10, 2025	0.37	0.37	0.37	0.37	0.36	10,000

OverActive Media Corp. (OAM.V) TSXV