ShaMaran Petroleum Corp. (SNM.V)
TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
At close: 12:49PM EDT
Time Period:
Apr 19, 2023 - Apr 19, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 19, 2024 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 432,000 |
| Apr 18, 2024 | 0.0800 | 0.0800 | 0.0700 | 0.0700 | 0.0700 | 806,100 |
| Apr 17, 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 57,200 |
| Apr 16, 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 143,700 |
| Apr 15, 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 4,200 |
| Apr 12, 2024 | 0.0700 | 0.0800 | 0.0700 | 0.0700 | 0.0700 | 48,600 |
| Apr 11, 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 78,000 |
| Apr 10, 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 646,700 |
| Apr 09, 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 101,200 |
| Apr 08, 2024 | 0.0700 | 0.0800 | 0.0700 | 0.0700 | 0.0700 | 2,143,900 |
| Apr 05, 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 31,000 |
| Apr 04, 2024 | 0.0700 | 0.0700 | 0.0600 | 0.0700 | 0.0700 | 369,700 |
| Apr 03, 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 159,000 |
| Apr 02, 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 15,000 |
| Apr 01, 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 11,000 |
| Mar 28, 2024 | 0.0700 | 0.0700 | 0.0600 | 0.0600 | 0.0600 | 8,600 |
| Mar 27, 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 83,000 |
| Mar 26, 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 6,000 |
| Mar 25, 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | - |
| Mar 22, 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | - |
| Mar 21, 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 11,200 |
| Mar 20, 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 1,043,800 |
| Mar 19, 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 700 |
| Mar 18, 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 94,000 |
| Mar 15, 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 57,000 |
| Mar 14, 2024 | 0.0600 | 0.0600 | 0.0500 | 0.0500 | 0.0500 | 80,100 |
| Mar 13, 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 130,000 |
| Mar 12, 2024 | 0.0600 | 0.0600 | 0.0500 | 0.0600 | 0.0600 | 158,000 |
| Mar 11, 2024 | 0.0600 | 0.0600 | 0.0500 | 0.0500 | 0.0500 | 638,200 |
| Mar 08, 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | - |
| Mar 07, 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | - |
| Mar 06, 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 135,000 |
| Mar 05, 2024 | 0.0600 | 0.0600 | 0.0500 | 0.0500 | 0.0500 | 829,100 |
| Mar 04, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 434,000 |
| Mar 01, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
| Feb 29, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 600 |
| Feb 28, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 2,836,500 |
| Feb 27, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 8,000 |
| Feb 26, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 1,903,000 |
| Feb 23, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 600 |
| Feb 22, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 15,200 |
| Feb 21, 2024 | 0.0500 | 0.0500 | 0.0400 | 0.0500 | 0.0500 | 2,314,000 |
| Feb 20, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
| Feb 16, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 25,700 |
| Feb 15, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 5,000 |
| Feb 14, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 400 |
| Feb 13, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 473,100 |
| Feb 12, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 33,100 |
| Feb 09, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 118,000 |
| Feb 08, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
| Feb 07, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 10,000 |
| Feb 06, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 100,000 |
| Feb 05, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 6,300 |
| Feb 02, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 20,900 |
| Feb 01, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 102,000 |
| Jan 31, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 70,400 |
| Jan 30, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
| Jan 29, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 1,000 |
| Jan 26, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 83,000 |
| Jan 25, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 113,000 |
| Jan 24, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 1,000 |
| Jan 23, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 160,000 |
| Jan 22, 2024 | 0.0400 | 0.0500 | 0.0400 | 0.0500 | 0.0500 | 878,200 |
| Jan 19, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 6,000 |
| Jan 18, 2024 | 0.0500 | 0.0500 | 0.0400 | 0.0400 | 0.0400 | 17,500 |
| Jan 17, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 654,100 |
| Jan 16, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
| Jan 15, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
| Jan 12, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
| Jan 11, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 863,000 |
| Jan 10, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 4,000 |
| Jan 09, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 39,000 |
| Jan 08, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 19,000 |
| Jan 05, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 2,000 |
| Jan 04, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
| Jan 03, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
| Jan 02, 2024 | 0.0400 | 0.0500 | 0.0400 | 0.0500 | 0.0500 | 78,000 |
| Dec 29, 2023 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 7,000 |
| Dec 28, 2023 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 8,300 |
| Dec 27, 2023 | 0.0400 | 0.0500 | 0.0400 | 0.0400 | 0.0400 | 1,037,400 |
| Dec 22, 2023 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 91,100 |
| Dec 21, 2023 | 0.0400 | 0.0500 | 0.0400 | 0.0500 | 0.0500 | 365,500 |
| Dec 20, 2023 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
| Dec 19, 2023 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 7,700 |
| Dec 18, 2023 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 126,000 |
| Dec 15, 2023 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
| Dec 14, 2023 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
| Dec 13, 2023 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
| Dec 12, 2023 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
| Dec 11, 2023 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
| Dec 08, 2023 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
| Dec 07, 2023 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 1,000 |
| Dec 06, 2023 | 0.0400 | 0.0500 | 0.0400 | 0.0500 | 0.0500 | 30,100 |
| Dec 05, 2023 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 80,400 |
| Dec 04, 2023 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 486,000 |
| Dec 01, 2023 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
| Nov 30, 2023 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 2,600 |
| Nov 29, 2023 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
| Nov 28, 2023 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
| Nov 27, 2023 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 2,000 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.