ShaMaran Petroleum Ltd. (OSL:SNM)
Norway · Delayed Price · Currency is NOK 1.230
+0.072 (6.20%)
At close: Aug 24, 2026
ShaMaran Petroleum Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 1.17 | 1.18 | 1.13 | 1.16 | 1.16 | -1.03% | 3,009,414 |
| Aug 20, 2026 | 1.20 | 1.20 | 1.17 | 1.17 | 1.17 | -2.50% | 235,284 |
| Aug 19, 2026 | 1.20 | 1.22 | 1.20 | 1.20 | 1.20 | - | 327,691 |
| Aug 18, 2026 | 1.20 | 1.21 | 1.20 | 1.20 | 1.20 | -0.02% | 150,416 |
| Aug 17, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | -1.62% | 17,989 |
| Aug 14, 2026 | 1.20 | 1.23 | 1.20 | 1.22 | 1.22 | -0.83% | 118,301 |
| Aug 13, 2026 | 1.23 | 1.25 | 1.23 | 1.23 | 1.23 | 1.33% | 376,793 |
| Aug 12, 2026 | 1.20 | 1.21 | 1.20 | 1.21 | 1.21 | 1.17% | 118,783 |
| Aug 11, 2026 | 1.40 | 1.40 | 1.18 | 1.20 | 1.20 | -1.64% | 61,006 |
| Aug 10, 2026 | 1.17 | 1.25 | 1.17 | 1.22 | 1.22 | 2.56% | 144,670 |
| Aug 7, 2026 | 1.30 | 1.30 | 1.18 | 1.19 | 1.19 | -4.83% | 597,202 |
| Aug 6, 2026 | 1.17 | 1.25 | 1.17 | 1.25 | 1.25 | 7.39% | 147,774 |
| Aug 5, 2026 | 1.09 | 1.20 | 1.09 | 1.16 | 1.16 | 6.79% | 183,598 |
| Aug 4, 2026 | 1.25 | 1.25 | 1.09 | 1.09 | 1.09 | -12.44% | 209,023 |
| Aug 3, 2026 | 1.11 | 1.25 | 1.11 | 1.25 | 1.24 | 2.22% | 104,914 |
| Jul 31, 2026 | 1.19 | 1.25 | 1.15 | 1.22 | 1.22 | 1.48% | 18,406 |
| Jul 30, 2026 | 1.16 | 1.21 | 1.16 | 1.20 | 1.20 | 0.15% | 17,119 |
| Jul 29, 2026 | 1.20 | 1.25 | 1.20 | 1.20 | 1.20 | -1.79% | 262,174 |
| Jul 28, 2026 | 1.40 | 1.40 | 1.20 | 1.22 | 1.22 | -0.49% | 84,700 |
| Jul 27, 2026 | 1.10 | 1.23 | 1.10 | 1.23 | 1.23 | 1.44% | 121,075 |
| Jul 24, 2026 | 1.39 | 1.39 | 1.17 | 1.21 | 1.21 | 0.53% | 13,583 |
| Jul 23, 2026 | 1.40 | 1.40 | 1.20 | 1.20 | 1.20 | -2.73% | 124,156 |
| Jul 22, 2026 | 1.14 | 1.25 | 1.14 | 1.24 | 1.24 | 1.23% | 336,052 |
| Jul 21, 2026 | 1.28 | 1.28 | 1.21 | 1.22 | 1.22 | -4.24% | 139,533 |
| Jul 20, 2026 | 1.25 | 1.29 | 1.22 | 1.28 | 1.28 | -4.14% | 745,377 |
| Jul 17, 2026 | 1.38 | 1.38 | 1.29 | 1.33 | 1.33 | -0.89% | 650,836 |
| Jul 16, 2026 | 1.39 | 1.39 | 1.33 | 1.34 | 1.34 | -0.59% | 537,727 |
| Jul 15, 2026 | 1.39 | 1.39 | 1.33 | 1.35 | 1.35 | -0.74% | 94,678 |
| Jul 14, 2026 | 1.34 | 1.37 | 1.34 | 1.36 | 1.36 | 2.26% | 408,362 |
| Jul 13, 2026 | 1.35 | 1.36 | 1.31 | 1.33 | 1.33 | 1.14% | 707,808 |
| Jul 10, 2026 | 1.30 | 1.32 | 1.29 | 1.32 | 1.32 | 0.38% | 724,348 |
| Jul 9, 2026 | 1.29 | 1.34 | 1.29 | 1.31 | 1.31 | -0.76% | 266,995 |
| Jul 8, 2026 | 1.31 | 1.33 | 1.30 | 1.32 | 1.32 | - | 323,072 |
| Jul 7, 2026 | 1.32 | 1.34 | 1.31 | 1.32 | 1.32 | -1.98% | 256,953 |
| Jul 6, 2026 | 1.40 | 1.40 | 1.32 | 1.35 | 1.35 | 2.02% | 617,094 |
| Jul 3, 2026 | 1.28 | 1.37 | 1.28 | 1.32 | 1.32 | 1.63% | 131,845 |
| Jul 2, 2026 | 1.29 | 1.35 | 1.29 | 1.30 | 1.30 | -0.87% | 24,622 |
| Jul 1, 2026 | 1.40 | 1.40 | 1.31 | 1.31 | 1.31 | -2.93% | 58,987 |
| Jun 30, 2026 | 1.40 | 1.40 | 1.32 | 1.35 | 1.35 | 1.21% | 21,452 |
| Jun 29, 2026 | 1.40 | 1.40 | 1.33 | 1.33 | 1.33 | 1.08% | 164,859 |
| Jun 26, 2026 | 1.34 | 1.34 | 1.29 | 1.32 | 1.32 | -0.05% | 11,708 |
| Jun 25, 2026 | 1.35 | 1.35 | 1.22 | 1.32 | 1.32 | 1.54% | 209,178 |
| Jun 24, 2026 | 1.34 | 1.34 | 1.28 | 1.30 | 1.30 | - | 104,388 |
| Jun 23, 2026 | 1.31 | 1.31 | 1.20 | 1.30 | 1.30 | -0.55% | 103,320 |
| Jun 22, 2026 | 1.39 | 1.39 | 1.28 | 1.31 | 1.31 | -3.88% | 130,308 |
| Jun 19, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | 2.26% | 16,353 |
| Jun 18, 2026 | 1.40 | 1.40 | 1.33 | 1.33 | 1.33 | -2.18% | 22,194 |
| Jun 17, 2026 | 1.39 | 1.39 | 1.36 | 1.36 | 1.36 | -1.65% | 157,665 |
| Jun 16, 2026 | 1.40 | 1.40 | 1.34 | 1.38 | 1.38 | -1.26% | 116,258 |
| Jun 15, 2026 | 1.33 | 1.45 | 1.32 | 1.40 | 1.40 | 5.44% | 873,688 |