ShaMaran Petroleum Corp. (SHASF)
OTCMKTS
· Delayed Price · Currency is USD
0.1425
+0.0085 (6.34%)
May 27, 2025, 10:25 AM EDT
ShaMaran Petroleum Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 23, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -1.30% | 3,800 |
| May 22, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -3.65% | 1,500 |
| May 21, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 3.19% | 25,250 |
| May 20, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 1.07% | 9,500 |
| May 19, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | - |
| May 16, 2025 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | -3.50% | 108,500 |
| May 15, 2025 | 0.16 | 0.16 | 0.14 | 0.14 | 0.14 | -6.48% | 29,300 |
| May 14, 2025 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | 6.93% | 100,351 |
| May 13, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -14.11% | 350 |
| May 12, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 9.40% | 500 |
| May 9, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | - |
| May 8, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 11.99% | 4,650 |
| May 7, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | - |
| May 6, 2025 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -4.96% | 9,782 |
| May 5, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -8.91% | 5,000 |
| May 2, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 7.51% | 100,000 |
| May 1, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -1.81% | 1,750 |
| Apr 30, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 1.18% | 125,000 |
| Apr 29, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 2.57% | 3,000 |
| Apr 28, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -6.47% | 10,000 |
| Apr 25, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | - |
| Apr 24, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 1.42% | 320 |
| Apr 23, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -10.53% | 2,601 |
| Apr 22, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | - |
| Apr 21, 2025 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | 3.31% | 71,900 |
| Apr 17, 2025 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 14.94% | 4,000 |
| Apr 16, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | - |
| Apr 15, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 20 |
| Apr 14, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 5.78% | 1,500 |
| Apr 11, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -6.00% | 5,500 |
| Apr 10, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 10 |
| Apr 9, 2025 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | 0.14% | 118,107 |
| Apr 8, 2025 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | 14.68% | 12,800 |
| Apr 7, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -1.69% | 65,000 |
| Apr 4, 2025 | 0.14 | 0.14 | 0.12 | 0.12 | 0.12 | -20.41% | 112,500 |
| Apr 3, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 80 |
| Apr 2, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | - |
| Apr 1, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -2.38% | 1,750 |
| Mar 31, 2025 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | -2.00% | 3,800 |
| Mar 28, 2025 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | 0.40% | 2,100 |
| Mar 27, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 5,000 |
| Mar 26, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -1.99% | 1,000 |
| Mar 25, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | - |
| Mar 24, 2025 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 0.30% | 6,400 |
| Mar 21, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 0.98% | 11,000 |
| Mar 20, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 1.18% | 100,150 |
| Mar 19, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 7.05% | 114,800 |
| Mar 18, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 4.05% | 342,800 |
| Mar 17, 2025 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | 2.55% | 17,450 |
| Mar 14, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -1.60% | 1,100 |