Somerset Minerals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 14, 2026	0.01	0.01	0.01	0.01	-	-	103,999
Sep 11, 2026	0.01	0.01	0.01	0.01	0.01	-	2,225,000
Sep 10, 2026	0.01	0.01	0.01	0.01	0.01	-9.09%	4,016,900
Sep 9, 2026	0.01	0.01	0.01	0.01	0.01	-8.33%	2,770,835
Sep 8, 2026	0.01	0.01	0.01	0.01	0.01	-	1,228,500
Sep 7, 2026	0.01	0.01	0.01	0.01	0.01	-	268,816
Sep 4, 2026	0.01	0.01	0.01	0.01	0.01	9.09%	857,790
Sep 3, 2026	0.01	0.01	0.01	0.01	0.01	-15.38%	650,889
Sep 2, 2026	0.01	0.01	0.01	0.01	0.01	8.33%	2,791,488
Sep 1, 2026	0.01	0.01	0.01	0.01	0.01	-7.69%	1,329,887
Aug 31, 2026	0.01	0.01	0.01	0.01	0.01	-	2,887,115
Aug 28, 2026	0.01	0.01	0.01	0.01	0.01	8.33%	4,663,250
Aug 27, 2026	0.01	0.01	0.01	0.01	0.01	-	907,731
Aug 26, 2026	0.01	0.01	0.01	0.01	0.01	-	974,066
Aug 25, 2026	0.01	0.01	0.01	0.01	0.01	9.09%	3,171,735
Aug 24, 2026	0.01	0.01	0.01	0.01	0.01	-8.33%	5,238,046
Aug 21, 2026	0.01	0.01	0.01	0.01	0.01	-	4,923,111
Aug 20, 2026	0.01	0.01	0.01	0.01	0.01	-4.00%	4,990,274
Aug 19, 2026	0.01	0.01	0.01	0.01	0.01	-3.85%	984,307
Aug 18, 2026	0.01	0.01	0.01	0.01	0.01	8.33%	2,559,522
Aug 17, 2026	0.01	0.01	0.01	0.01	0.01	-7.69%	3,928,417
Aug 14, 2026	0.01	0.01	0.01	0.01	0.01	-	2,648,520
Aug 13, 2026	0.01	0.01	0.01	0.01	0.01	-	4,815,483
Aug 12, 2026	0.01	0.01	0.01	0.01	0.01	8.33%	6,455,673
Aug 11, 2026	0.01	0.01	0.01	0.01	0.01	-	3,127,330
Aug 10, 2026	0.01	0.01	0.01	0.01	0.01	-	9,598,119
Aug 7, 2026	0.01	0.01	0.01	0.01	0.01	-7.69%	13,682,110
Aug 6, 2026	0.01	0.02	0.01	0.01	0.01	44.44%	82,003,310
Aug 5, 2026	0.01	0.01	0.01	0.01	0.01	-	911,557
Aug 4, 2026	0.01	0.01	0.01	0.01	0.01	-	371,221
Aug 3, 2026	0.01	0.01	0.01	0.01	0.01	5.88%	2,085,067
Jul 31, 2026	0.01	0.01	0.01	0.01	0.01	-	251,091
Jul 30, 2026	0.01	0.01	0.01	0.01	0.01	-5.56%	2,033,103
Jul 28, 2026	0.01	0.01	0.01	0.01	0.01	-	4,105,594
Jul 27, 2026	0.01	0.01	0.01	0.01	0.01	12.50%	11,152,325
Jul 23, 2026	0.01	0.01	0.01	0.01	0.01	6.67%	3,223,284
Jul 22, 2026	0.01	0.01	0.01	0.01	0.01	25.00%	100,039
Jul 21, 2026	0.01	0.01	0.01	0.01	0.01	-14.29%	2,608,767
Jul 20, 2026	0.01	0.01	0.01	0.01	0.01	-	2,500
Jul 17, 2026	0.01	0.01	0.01	0.01	0.01	-	1,668,484
Jul 16, 2026	0.01	0.01	0.01	0.01	0.01	-6.67%	1,372,000
Jul 15, 2026	0.01	0.01	0.01	0.01	0.01	-6.25%	714,642
Jul 14, 2026	0.01	0.01	0.01	0.01	0.01	-	857,478
Jul 13, 2026	0.01	0.01	0.01	0.01	0.01	14.29%	96,752
Jul 9, 2026	0.01	0.01	0.01	0.01	0.01	-	1,160,504
Jul 8, 2026	0.01	0.01	0.01	0.01	0.01	-	3,006,442
Jul 7, 2026	0.01	0.01	0.01	0.01	0.01	-	112
Jul 6, 2026	0.01	0.01	0.01	0.01	0.01	-12.50%	1,598,398
Jul 3, 2026	0.01	0.01	0.01	0.01	0.01	6.67%	739,641
Jul 2, 2026	0.01	0.01	0.01	0.01	0.01	7.14%	802,612