Skip to main content
ShaMaran Petroleum Corp. (TSXV:SNM)
Canada flag Canada · Delayed Price · Currency is CAD
0.245
-0.005 (-2.00%)
At close: Dec 5, 2025

ShaMaran Petroleum Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20250.250.250.250.250.25-2.00%46,417
Dec 4, 20250.250.250.240.250.252.04%31,498
Dec 3, 20250.250.260.250.250.25-2.00%91,155
Dec 2, 20250.250.260.250.250.25-1.96%75,279
Dec 1, 20250.250.260.240.260.266.25%61,404
Nov 28, 20250.250.250.240.240.24-29,105
Nov 27, 20250.240.250.240.240.24-4.00%59,054
Nov 26, 20250.250.250.250.250.25-5,042
Nov 25, 20250.250.250.240.250.25-9,016
Nov 24, 20250.260.260.250.250.25-1.96%91,444
Nov 21, 20250.240.260.240.260.266.25%142,394
Nov 20, 20250.250.260.240.240.242.13%95,735
Nov 19, 20250.250.250.230.240.24-7.84%818,281
Nov 18, 20250.260.260.250.260.26-80,025
Nov 17, 20250.260.260.260.260.26-1.92%19,642
Nov 14, 20250.260.260.260.260.26-1.89%259,013
Nov 13, 20250.260.270.250.270.276.00%101,415
Nov 12, 20250.260.260.250.250.25-142,164
Nov 11, 20250.250.260.250.250.252.04%271,263
Nov 10, 20250.250.250.250.250.25-2.00%134,994
Nov 7, 20250.250.250.240.250.252.04%67,484
Nov 6, 20250.240.250.240.250.254.26%24,863
Nov 5, 20250.240.250.240.240.24-68,290
Nov 4, 20250.240.240.240.240.24-2.08%96,852
Nov 3, 20250.250.250.240.240.24-2.04%20,000
Oct 31, 20250.250.250.250.250.252.08%44,270
Oct 30, 20250.240.240.240.240.24-4.00%393,155
Oct 28, 20250.250.250.240.250.25-1.96%57,698
Oct 27, 20250.240.260.240.260.2610.87%529,706
Oct 24, 20250.240.240.230.230.23-2.13%6,842
Oct 23, 20250.240.240.230.240.244.44%44,924
Oct 22, 20250.230.230.230.230.23-4.26%8,000
Oct 21, 20250.240.240.230.240.24-2.08%49,372
Oct 20, 20250.230.240.230.240.244.35%262,710
Oct 17, 20250.240.240.230.230.23-2.13%124,696
Oct 16, 20250.240.240.240.240.24-4.08%16,817
Oct 15, 20250.250.250.240.250.25-2.00%150,146
Oct 14, 20250.250.250.240.250.252.04%503,957
Oct 10, 20250.260.270.250.250.25-178,110
Oct 9, 20250.260.260.250.250.25-7.55%243,568
Oct 8, 20250.260.270.260.270.271.92%114,266
Oct 7, 20250.270.270.260.260.26-3.70%102,151
Oct 6, 20250.270.270.260.270.271.89%265,502
Oct 3, 20250.260.270.260.270.273.92%621,479
Oct 2, 20250.270.270.260.260.26-3.77%195,824
Oct 1, 20250.280.280.260.270.27-3.64%205,130
Sep 30, 20250.280.290.270.280.28-3.51%63,457
Sep 29, 20250.290.290.280.290.29-1.72%138,627
Sep 26, 20250.290.300.290.290.29-1.69%77,287
Sep 25, 20250.270.300.270.300.309.26%632,132
Sep 24, 20250.290.290.270.270.27-5.26%252,304
Sep 23, 20250.270.300.270.290.297.55%237,846
Sep 22, 20250.250.280.250.270.2710.42%3,130,722
Sep 19, 20250.240.240.240.240.242.13%314,717
Sep 18, 20250.230.240.220.240.24-19,780
Sep 17, 20250.240.240.240.240.24-2.08%53,002
Sep 16, 20250.210.240.210.240.246.67%304,325
Sep 15, 20250.230.230.220.230.23-82,316
Sep 12, 20250.220.230.220.230.237.14%556,963
Sep 11, 20250.210.210.210.210.21-2.33%13,714
Sep 10, 20250.220.220.210.220.22-2.27%83,806
Sep 9, 20250.210.220.210.220.224.76%65,348
Sep 8, 20250.210.210.210.210.212.44%500
Sep 5, 20250.210.210.200.210.212.50%110,559
Sep 4, 20250.210.210.200.200.20-4.76%25,500
Sep 3, 20250.210.220.210.210.21-2.33%10,650
Sep 2, 20250.220.220.210.220.22-169,205
Aug 29, 20250.220.220.220.220.22-1,000
Aug 28, 20250.210.220.210.220.222.38%394,530
Aug 27, 20250.230.230.210.210.21-6.67%13,792
Aug 26, 20250.230.230.230.230.232.27%7,962
Aug 25, 20250.220.220.220.220.22-35,750
Aug 22, 20250.220.230.220.220.22-4.35%39,500
Aug 21, 20250.230.230.220.230.234.55%265,300
Aug 19, 20250.220.220.220.220.22-9,399
Aug 15, 20250.220.230.220.220.22-118,314
Aug 14, 20250.210.220.210.220.224.76%203,681
Aug 13, 20250.210.210.210.210.21-85,000
Aug 12, 20250.210.210.210.210.212.44%36,000
Aug 11, 20250.210.210.210.210.21-4.65%216,030
Aug 8, 20250.220.220.220.220.22-2.27%2,500
Aug 7, 20250.220.220.220.220.224.76%256,500
Aug 6, 20250.210.220.210.210.212.44%54,708
Aug 5, 20250.210.210.210.210.21-11,427
Aug 1, 20250.220.230.210.210.21-8.89%132,345
Jul 31, 20250.230.230.230.230.237.14%500
Jul 30, 20250.220.220.210.210.21-95,159
Jul 29, 20250.220.220.210.210.21-6.67%9,000
Jul 28, 20250.230.230.230.230.23-22,000
Jul 25, 20250.230.230.230.230.232.27%315,022
Jul 24, 20250.230.230.220.220.22-2.22%8,131
Jul 23, 20250.230.230.230.230.23-2.17%67,607
Jul 22, 20250.230.230.230.230.23-2.13%40,219
Jul 21, 20250.220.240.220.240.242.17%52,661
Jul 18, 20250.230.240.230.230.23-2.13%130,775
Jul 17, 20250.240.240.230.240.24-2.08%107,186
Jul 16, 20250.220.240.220.240.249.09%184,193
Jul 15, 20250.220.220.210.220.22-271,727
Jul 14, 20250.220.240.200.220.22-6.38%489,498
Jul 11, 20250.220.240.220.240.244.44%2,085