ShaMaran Petroleum Ltd. (OSL:SNM)
Norway · Delayed Price · Currency is NOK 1.470
+0.010 (0.70%)
At close: Oct 5, 2026
ShaMaran Petroleum Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | 1.47 | 1.48 | 1.21 | 1.47 | 1.47 | 0.70% | 278,660 |
| Oct 2, 2026 | 1.45 | 1.46 | 1.40 | 1.46 | 1.46 | 0.68% | 653,440 |
| Oct 1, 2026 | 1.49 | 1.49 | 1.39 | 1.45 | 1.45 | 0.01% | 41,150 |
| Sep 30, 2026 | 1.50 | 1.50 | 1.44 | 1.45 | 1.45 | - | 392,191 |
| Sep 29, 2026 | 1.43 | 1.45 | 1.43 | 1.45 | 1.45 | - | 496,611 |
| Sep 28, 2026 | 1.50 | 1.50 | 1.44 | 1.45 | 1.45 | 0.69% | 626,212 |
| Sep 25, 2026 | 1.39 | 1.45 | 1.36 | 1.44 | 1.44 | 3.90% | 967,798 |
| Sep 24, 2026 | 1.39 | 1.39 | 1.35 | 1.39 | 1.39 | 1.91% | 153,848 |
| Sep 23, 2026 | 1.39 | 1.39 | 1.36 | 1.36 | 1.36 | 0.19% | 159,127 |
| Sep 22, 2026 | 1.12 | 1.36 | 1.12 | 1.36 | 1.36 | -0.03% | 1,045,649 |
| Sep 21, 2026 | 1.38 | 1.38 | 1.33 | 1.36 | 1.36 | -1.25% | 47,257 |
| Sep 18, 2026 | 1.38 | 1.38 | 1.35 | 1.38 | 1.38 | 0.69% | 24,173 |
| Sep 17, 2026 | 1.32 | 1.37 | 1.31 | 1.37 | 1.37 | 1.16% | 648,260 |
| Sep 16, 2026 | 1.37 | 1.37 | 1.32 | 1.35 | 1.35 | 1.50% | 628,728 |
| Sep 15, 2026 | 1.39 | 1.39 | 1.33 | 1.33 | 1.33 | -1.48% | 578,873 |
| Sep 14, 2026 | 1.34 | 1.36 | 1.31 | 1.35 | 1.35 | - | 774,445 |
| Sep 11, 2026 | 1.34 | 1.36 | 1.34 | 1.35 | 1.35 | - | 364,241 |
| Sep 10, 2026 | 1.39 | 1.39 | 1.35 | 1.35 | 1.35 | - | 540,237 |
| Sep 9, 2026 | 1.35 | 1.39 | 1.35 | 1.35 | 1.35 | 2.90% | 1,068,957 |
| Sep 8, 2026 | 1.34 | 1.35 | 1.31 | 1.31 | 1.31 | -1.80% | 614,670 |
| Sep 7, 2026 | 1.35 | 1.35 | 1.29 | 1.34 | 1.34 | 6.88% | 353,308 |
| Sep 4, 2026 | 1.33 | 1.33 | 1.25 | 1.25 | 1.25 | -3.85% | 189,820 |
| Sep 3, 2026 | 1.29 | 1.32 | 1.29 | 1.30 | 1.30 | 0.78% | 381,804 |
| Sep 2, 2026 | 1.25 | 1.29 | 1.25 | 1.29 | 1.29 | 3.28% | 113,361 |
| Sep 1, 2026 | 1.12 | 1.35 | 1.12 | 1.25 | 1.25 | -0.48% | 150,415 |
| Aug 31, 2026 | 1.35 | 1.35 | 1.26 | 1.26 | 1.26 | 2.20% | 172,926 |
| Aug 28, 2026 | 1.15 | 1.27 | 1.15 | 1.23 | 1.23 | -0.97% | 83,162 |
| Aug 27, 2026 | 1.36 | 1.36 | 1.22 | 1.24 | 1.24 | -0.19% | 171,536 |
| Aug 26, 2026 | 1.28 | 1.28 | 1.24 | 1.24 | 1.24 | 1.01% | 81,309 |
| Aug 25, 2026 | 1.20 | 1.26 | 1.20 | 1.23 | 1.23 | 0.02% | 1,033,739 |
| Aug 24, 2026 | 1.17 | 1.23 | 1.17 | 1.23 | 1.23 | 6.20% | 1,099,404 |
| 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 |