Somerset Minerals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 1, 2026	0.01	0.01	0.01	0.01	0.01	-	5,980,037
Jun 30, 2026	0.01	0.01	0.01	0.01	0.01	-	2,931,350
Jun 29, 2026	0.01	0.01	0.01	0.01	0.01	-	2,742,069
Jun 26, 2026	0.01	0.01	0.01	0.01	0.01	-12.50%	3,160,132
Jun 25, 2026	0.01	0.01	0.01	0.01	0.01	-	9,163,113
Jun 24, 2026	0.01	0.01	0.01	0.01	0.01	-11.11%	2,925,976
Jun 19, 2026	0.01	0.01	0.01	0.01	0.01	-	2,476,798
Jun 18, 2026	0.01	0.01	0.01	0.01	0.01	-	913,503
Jun 17, 2026	0.01	0.01	0.01	0.01	0.01	-10.00%	19,948,580
Jun 16, 2026	0.01	0.01	0.01	0.01	0.01	25.00%	8,159,185
Jun 15, 2026	0.01	0.01	0.01	0.01	0.01	-	2,001,949
Jun 12, 2026	0.01	0.01	0.01	0.01	0.01	-	6,358,675
Jun 11, 2026	0.01	0.01	0.01	0.01	0.01	-	4,569,148
Jun 10, 2026	0.01	0.01	0.01	0.01	0.01	-	4,165,032
Jun 9, 2026	0.01	0.01	0.01	0.01	0.01	-	2,033,843
Jun 5, 2026	0.01	0.01	0.01	0.01	0.01	-11.11%	776,070
Jun 4, 2026	0.01	0.01	0.01	0.01	0.01	-	6,689,898
Jun 3, 2026	0.01	0.01	0.01	0.01	0.01	-10.00%	7,389,472
Jun 2, 2026	0.01	0.01	0.01	0.01	0.01	-16.67%	28,137,970
Jun 1, 2026	0.01	0.01	0.01	0.01	0.01	-7.69%	3,835,955
May 29, 2026	0.01	0.01	0.01	0.01	0.01	-	866,267
May 28, 2026	0.01	0.01	0.01	0.01	0.01	-7.14%	999,356
May 27, 2026	0.01	0.01	0.01	0.01	0.01	-	2,512,409
May 26, 2026	0.01	0.01	0.01	0.01	0.01	-	868,984
May 25, 2026	0.01	0.02	0.01	0.01	0.01	-	2,686,809