ShaMaran Petroleum Corp. (TSXV:SNM)
Canada
· Delayed Price · Currency is CAD 0.1900
+0.0050 (2.70%)
Jun 6, 2025, 3:15 PM EDT
ShaMaran Petroleum Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 6, 2025 | 0.17 | 0.19 | 0.17 | 0.19 | 0.19 | - | 20,182 |
| Jun 5, 2025 | 0.18 | 0.19 | 0.17 | 0.19 | 0.19 | 2.78% | 116,644 |
| Jun 4, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | 52,915 |
| Jun 3, 2025 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -5.26% | 283,308 |
| Jun 2, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | 19,009 |
| May 30, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -2.56% | 10,000 |
| May 29, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 1,100 |
| May 28, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 47,411 |
| May 27, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 5.41% | 40,900 |
| May 26, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | 20,500 |
| May 23, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -5.13% | 10,600 |
| May 22, 2025 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | 5.41% | 100,835 |
| May 21, 2025 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -5.13% | 45,718 |
| May 20, 2025 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | 2.63% | 33,146 |
| May 16, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | 100,444 |
| May 15, 2025 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | 2.70% | 3,400 |
| May 14, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -2.63% | 1,000 |
| May 13, 2025 | 0.19 | 0.20 | 0.19 | 0.19 | 0.19 | 2.70% | 52,200 |
| May 12, 2025 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -5.13% | 449,204 |
| May 9, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 2.63% | 83,000 |
| May 8, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 2.70% | 226,600 |
| May 7, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | 112,400 |
| May 6, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -2.63% | 662,500 |
| May 5, 2025 | 0.20 | 0.21 | 0.19 | 0.19 | 0.19 | -2.56% | 107,400 |
| May 2, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -2.50% | 501,000 |
| May 1, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | - |
| Apr 30, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 2.56% | 138,103 |
| Apr 29, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 1,100 |
| Apr 28, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -4.88% | 33,400 |
| Apr 25, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | 4,800 |
| Apr 24, 2025 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | - | 65,531 |
| Apr 23, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -2.38% | 106,738 |
| Apr 22, 2025 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | -2.33% | 91,310 |
| Apr 21, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -2.27% | 12,635 |
| Apr 17, 2025 | 0.22 | 0.23 | 0.22 | 0.22 | 0.22 | 10.00% | 54,700 |
| Apr 16, 2025 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | 5.26% | 649,500 |
| Apr 15, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | 35,600 |
| Apr 14, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | 167,200 |
| Apr 11, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -2.56% | 664,700 |
| Apr 10, 2025 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | -2.50% | 1,062,200 |
| Apr 9, 2025 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | 2.56% | 214,218 |
| Apr 8, 2025 | 0.22 | 0.22 | 0.19 | 0.20 | 0.20 | -11.36% | 191,700 |
| Apr 7, 2025 | 0.17 | 0.22 | 0.17 | 0.22 | 0.22 | 29.41% | 185,500 |
| Apr 4, 2025 | 0.20 | 0.20 | 0.17 | 0.17 | 0.17 | -19.05% | 332,600 |
| Apr 3, 2025 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | -6.67% | 179,500 |
| Apr 2, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 2.27% | 8,000 |
| Apr 1, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | 24,500 |
| Mar 31, 2025 | 0.22 | 0.22 | 0.21 | 0.22 | 0.22 | -4.35% | 167,947 |
| Mar 28, 2025 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -2.13% | 27,100 |
| Mar 27, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -2.08% | 103,500 |