ShaMaran Petroleum Corp. (TSXV:SNM)
Canada · Delayed Price · Currency is CAD 0.2450
+0.0050 (2.08%)
At close: Dec 19, 2025
ShaMaran Petroleum Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 0.25 | 0.25 | 0.23 | 0.25 | 0.25 | 2.08% | 33,241 |
| Dec 18, 2025 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | - | 232,508 |
| Dec 17, 2025 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | -2.04% | 50,250 |
| Dec 16, 2025 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | - | 60,482 |
| Dec 15, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -3.92% | 129,305 |
| Dec 12, 2025 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 2.00% | 93,345 |
| Dec 11, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -1.96% | 94,884 |
| Dec 10, 2025 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | 2.00% | 75,564 |
| Dec 9, 2025 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | 4.17% | 144,906 |
| Dec 8, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -2.04% | 33,040 |
| Dec 5, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -2.00% | 46,417 |
| Dec 4, 2025 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | 2.04% | 31,498 |
| Dec 3, 2025 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | -2.00% | 91,155 |
| Dec 2, 2025 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | -1.96% | 75,279 |
| Dec 1, 2025 | 0.25 | 0.26 | 0.24 | 0.26 | 0.26 | 6.25% | 61,404 |
| Nov 28, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | - | 29,105 |
| Nov 27, 2025 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | -4.00% | 59,054 |
| Nov 26, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 5,042 |
| Nov 25, 2025 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | - | 9,016 |
| Nov 24, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -1.96% | 91,444 |
| Nov 21, 2025 | 0.24 | 0.26 | 0.24 | 0.26 | 0.26 | 6.25% | 142,394 |
| Nov 20, 2025 | 0.25 | 0.26 | 0.24 | 0.24 | 0.24 | 2.13% | 95,735 |
| Nov 19, 2025 | 0.25 | 0.25 | 0.23 | 0.24 | 0.24 | -7.84% | 818,281 |
| Nov 18, 2025 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | - | 80,025 |
| Nov 17, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -1.92% | 19,642 |
| Nov 14, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -1.89% | 259,013 |
| Nov 13, 2025 | 0.26 | 0.27 | 0.25 | 0.27 | 0.27 | 6.00% | 101,415 |
| Nov 12, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | - | 142,164 |
| Nov 11, 2025 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | 2.04% | 271,263 |
| Nov 10, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -2.00% | 134,994 |
| Nov 7, 2025 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | 2.04% | 67,484 |
| Nov 6, 2025 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 4.26% | 24,863 |
| Nov 5, 2025 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | - | 68,290 |
| Nov 4, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -2.08% | 96,852 |
| Nov 3, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -2.04% | 20,000 |
| Oct 31, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 2.08% | 44,270 |
| Oct 30, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -4.00% | 393,155 |
| Oct 28, 2025 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | -1.96% | 57,698 |
| Oct 27, 2025 | 0.24 | 0.26 | 0.24 | 0.26 | 0.26 | 10.87% | 529,706 |
| Oct 24, 2025 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -2.13% | 6,842 |
| 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% | 49,372 |
| 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% | 124,696 |
| 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% | 503,957 |
| 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% | 243,568 |