Somerset Minerals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 22, 2026	0.01	0.02	0.01	0.01	0.01	-	4,979,444
May 21, 2026	0.01	0.01	0.01	0.01	0.01	-	702,692
May 20, 2026	0.01	0.01	0.01	0.01	0.01	-6.67%	3,186,963
May 19, 2026	0.02	0.02	0.01	0.02	0.02	-6.25%	1,225,867
May 18, 2026	0.01	0.02	0.01	0.02	0.02	6.67%	7,287,730
May 15, 2026	0.02	0.02	0.02	0.02	0.02	-6.25%	1,423,335
May 14, 2026	0.02	0.02	0.02	0.02	0.02	-	75,000
May 13, 2026	0.02	0.02	0.02	0.02	0.02	6.67%	839,634
May 12, 2026	0.02	0.02	0.01	0.02	0.02	-	2,364,857
May 11, 2026	0.02	0.02	0.02	0.02	0.02	-6.25%	4,544,123
May 8, 2026	0.02	0.02	0.02	0.02	0.02	-	887,711
May 7, 2026	0.02	0.02	0.02	0.02	0.02	6.67%	3,322,290
May 6, 2026	0.02	0.02	0.02	0.02	0.02	-	943,811
May 5, 2026	0.02	0.02	0.02	0.02	0.02	-	1,313,980
May 4, 2026	0.02	0.02	0.02	0.02	0.02	-11.76%	1,831,810
May 1, 2026	0.02	0.02	0.02	0.02	0.02	-	117,839
Apr 30, 2026	0.02	0.02	0.02	0.02	0.02	-	1,230,529
Apr 29, 2026	0.02	0.02	0.02	0.02	0.02	-	1,155
Apr 28, 2026	0.02	0.02	0.02	0.02	0.02	-	4,264,525
Apr 27, 2026	0.02	0.02	0.02	0.02	0.02	-	2,213,902
Apr 24, 2026	0.02	0.02	0.02	0.02	0.02	-	602,858
Apr 23, 2026	0.02	0.02	0.02	0.02	0.02	-5.56%	4,140,584
Apr 22, 2026	0.02	0.02	0.02	0.02	0.02	-5.26%	665,316
Apr 20, 2026	0.02	0.02	0.02	0.02	0.02	11.76%	3,451,365
Apr 17, 2026	0.02	0.02	0.02	0.02	0.02	-	291,574
Apr 16, 2026	0.02	0.02	0.02	0.02	0.02	-	287,904
Apr 15, 2026	0.02	0.02	0.02	0.02	0.02	-5.56%	538,667
Apr 14, 2026	0.02	0.02	0.02	0.02	0.02	5.88%	992,359
Apr 13, 2026	0.02	0.02	0.02	0.02	0.02	-5.56%	1,156,788
Apr 10, 2026	0.02	0.02	0.02	0.02	0.02	-5.26%	28,336
Apr 9, 2026	0.02	0.02	0.02	0.02	0.02	5.56%	693,773
Apr 8, 2026	0.02	0.02	0.02	0.02	0.02	-	887,190
Apr 7, 2026	0.02	0.02	0.02	0.02	0.02	5.88%	1,496,347
Apr 2, 2026	0.02	0.02	0.02	0.02	0.02	6.25%	5,054,862
Apr 1, 2026	0.02	0.02	0.02	0.02	0.02	6.67%	1,105,399
Mar 31, 2026	0.02	0.02	0.02	0.02	0.02	-	638,546
Mar 30, 2026	0.02	0.02	0.01	0.02	0.02	-6.25%	1,416,627
Mar 27, 2026	0.02	0.02	0.02	0.02	0.02	-	252,774
Mar 26, 2026	0.02	0.02	0.02	0.02	0.02	6.67%	25,263
Mar 25, 2026	0.02	0.02	0.02	0.02	0.02	-	3,893,166
Mar 24, 2026	0.01	0.02	0.01	0.02	0.02	7.14%	549,078
Mar 23, 2026	0.02	0.02	0.01	0.01	0.01	-12.50%	5,645,081