ShaMaran Petroleum Corp. (TSXV:SNM)
0.2350
0.00 (0.00%)
Oct 24, 2025, 11:08 AM EDT
ShaMaran Petroleum Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 6,342 |
| Oct 23, 2025 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | 4.44% | 44,924 |
| Oct 22, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -4.26% | 8,000 |
| Oct 21, 2025 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | -2.08% | 49,400 |
| Oct 20, 2025 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | 4.35% | 262,710 |
| Oct 17, 2025 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -2.13% | 124,700 |
| Oct 16, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -4.08% | 16,817 |
| Oct 15, 2025 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | -2.00% | 150,146 |
| Oct 14, 2025 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | 2.04% | 504,000 |
| Oct 10, 2025 | 0.26 | 0.27 | 0.25 | 0.25 | 0.25 | - | 178,110 |
| Oct 9, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -7.55% | 243,600 |
| Oct 8, 2025 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | 1.92% | 114,300 |
| Oct 7, 2025 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -3.70% | 102,200 |
| Oct 6, 2025 | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | 1.89% | 265,502 |
| Oct 3, 2025 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | 3.92% | 621,500 |
| Oct 2, 2025 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -3.77% | 195,824 |
| Oct 1, 2025 | 0.28 | 0.28 | 0.26 | 0.27 | 0.27 | -3.64% | 205,130 |
| Sep 30, 2025 | 0.28 | 0.29 | 0.27 | 0.28 | 0.28 | -3.51% | 63,500 |
| Sep 29, 2025 | 0.29 | 0.29 | 0.28 | 0.29 | 0.29 | -1.72% | 138,627 |
| Sep 26, 2025 | 0.29 | 0.30 | 0.29 | 0.29 | 0.29 | -1.69% | 77,300 |
| Sep 25, 2025 | 0.27 | 0.30 | 0.27 | 0.30 | 0.30 | 9.26% | 632,132 |
| Sep 24, 2025 | 0.29 | 0.29 | 0.27 | 0.27 | 0.27 | -5.26% | 252,304 |
| Sep 23, 2025 | 0.27 | 0.30 | 0.27 | 0.29 | 0.29 | 7.55% | 237,846 |
| Sep 22, 2025 | 0.25 | 0.28 | 0.25 | 0.27 | 0.27 | 10.42% | 3,130,722 |
| Sep 19, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 2.13% | 314,717 |
| Sep 18, 2025 | 0.23 | 0.24 | 0.22 | 0.24 | 0.24 | - | 19,800 |
| Sep 17, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -2.08% | 53,002 |
| Sep 16, 2025 | 0.21 | 0.24 | 0.21 | 0.24 | 0.24 | 6.67% | 304,325 |
| Sep 15, 2025 | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | - | 82,316 |
| Sep 12, 2025 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | 7.14% | 557,000 |
| Sep 11, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -2.33% | 13,714 |
| Sep 10, 2025 | 0.22 | 0.22 | 0.21 | 0.22 | 0.22 | -2.27% | 83,806 |
| Sep 9, 2025 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | 4.76% | 65,348 |
| Sep 8, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 2.44% | 500 |
| Sep 5, 2025 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | 2.50% | 110,600 |
| Sep 4, 2025 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -4.76% | 25,500 |
| Sep 3, 2025 | 0.21 | 0.22 | 0.21 | 0.21 | 0.21 | -2.33% | 10,700 |
| Sep 2, 2025 | 0.22 | 0.22 | 0.21 | 0.22 | 0.22 | - | 169,205 |
| Aug 29, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | 1,000 |
| Aug 28, 2025 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | 2.38% | 394,530 |
| Aug 27, 2025 | 0.23 | 0.23 | 0.21 | 0.21 | 0.21 | -6.67% | 13,800 |
| Aug 26, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 2.27% | 8,000 |
| Aug 25, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | 35,800 |
| Aug 22, 2025 | 0.22 | 0.23 | 0.22 | 0.22 | 0.22 | -4.35% | 39,500 |
| Aug 21, 2025 | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | 4.55% | 265,300 |
| Aug 20, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | - |
| Aug 19, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | 9,400 |
| Aug 18, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | - |
| Aug 15, 2025 | 0.22 | 0.23 | 0.22 | 0.22 | 0.22 | - | 118,314 |
| Aug 14, 2025 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | 4.76% | 203,700 |