ShaMaran Petroleum Corp. (TSXV:SNM)
Canada
· Delayed Price · Currency is CAD 0.2050
-0.0050 (-2.38%)
Apr 24, 2025, 9:30 AM EDT
ShaMaran Petroleum Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 26, 2025 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | 2.13% | 16,415 |
| Mar 25, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 2.17% | 50,822 |
| Mar 24, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | 461,500 |
| Mar 21, 2025 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -2.13% | 107,837 |
| Mar 20, 2025 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | - | 194,800 |
| Mar 19, 2025 | 0.22 | 0.24 | 0.22 | 0.24 | 0.24 | 6.82% | 774,147 |
| Mar 18, 2025 | 0.22 | 0.22 | 0.21 | 0.22 | 0.22 | 4.76% | 1,562,500 |
| Mar 17, 2025 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | 5.00% | 909,700 |
| Mar 14, 2025 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | - | 343,900 |
| Mar 13, 2025 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | - | 252,800 |
| Mar 12, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -2.44% | 389,100 |
| Mar 11, 2025 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | 2.50% | 118,429 |
| Mar 10, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 2.56% | 764,126 |
| Mar 7, 2025 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | 2.63% | 42,700 |
| Mar 6, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -2.56% | 26,102 |
| Mar 5, 2025 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | 5.41% | 305,700 |
| Mar 4, 2025 | 0.19 | 0.20 | 0.19 | 0.19 | 0.19 | -7.50% | 527,941 |
| Mar 3, 2025 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | - | 456,528 |
| Feb 28, 2025 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -4.76% | 93,200 |
| Feb 27, 2025 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | -4.55% | 283,127 |
| Feb 26, 2025 | 0.20 | 0.22 | 0.20 | 0.22 | 0.22 | 10.00% | 461,910 |
| Feb 25, 2025 | 0.19 | 0.21 | 0.19 | 0.20 | 0.20 | 5.26% | 835,600 |
| Feb 24, 2025 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | 5.56% | 1,509,300 |
| Feb 21, 2025 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | 5.88% | 359,700 |
| Feb 20, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 311,300 |
| Feb 19, 2025 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -2.86% | 72,233 |
| Feb 18, 2025 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | 6.06% | 142,600 |
| Feb 14, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 3.13% | 596,100 |
| Feb 13, 2025 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -3.03% | 8,237 |
| Feb 12, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 593,000 |