Soma Gold Corp. (SMAGF)
OTCMKTS · Delayed Price · Currency is USD
1.240
+0.101 (8.87%)
Mar 27, 2026, 3:55 PM EST
SMAGF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 1.14 | 1.25 | 1.14 | 1.23 | 1.23 | 7.99% | 62,697 |
| Mar 26, 2026 | 1.22 | 1.22 | 1.13 | 1.14 | 1.14 | -7.40% | 144,481 |
| Mar 25, 2026 | 1.27 | 1.27 | 1.23 | 1.23 | 1.23 | 2.50% | 25,409 |
| Mar 24, 2026 | 1.15 | 1.20 | 1.15 | 1.20 | 1.20 | 2.56% | 14,196 |
| Mar 23, 2026 | 1.18 | 1.18 | 1.14 | 1.17 | 1.17 | 3.08% | 17,450 |
| Mar 20, 2026 | 1.18 | 1.21 | 1.12 | 1.14 | 1.14 | -4.62% | 228,284 |
| Mar 19, 2026 | 1.20 | 1.20 | 1.05 | 1.19 | 1.19 | -4.03% | 126,015 |
| Mar 18, 2026 | 1.34 | 1.39 | 1.23 | 1.24 | 1.24 | -10.01% | 185,966 |
| Mar 17, 2026 | 1.37 | 1.41 | 1.34 | 1.38 | 1.38 | 1.70% | 139,926 |
| Mar 16, 2026 | 1.38 | 1.44 | 1.33 | 1.36 | 1.36 | 0.97% | 58,176 |
| Mar 13, 2026 | 1.47 | 1.47 | 1.34 | 1.34 | 1.34 | -9.75% | 138,256 |
| Mar 12, 2026 | 1.54 | 1.55 | 1.49 | 1.49 | 1.49 | -3.44% | 37,406 |
| Mar 11, 2026 | 1.56 | 1.56 | 1.50 | 1.54 | 1.54 | -2.16% | 25,362 |
| Mar 10, 2026 | 1.60 | 1.62 | 1.57 | 1.57 | 1.57 | 1.55% | 47,251 |
| Mar 9, 2026 | 1.45 | 1.55 | 1.38 | 1.55 | 1.55 | 6.68% | 83,566 |
| Mar 6, 2026 | 1.47 | 1.65 | 1.44 | 1.45 | 1.45 | -3.26% | 41,950 |
| Mar 5, 2026 | 1.60 | 1.60 | 1.47 | 1.50 | 1.50 | -6.71% | 63,643 |
| Mar 4, 2026 | 1.65 | 1.65 | 1.60 | 1.61 | 1.61 | - | 13,617 |
| Mar 3, 2026 | 1.69 | 1.69 | 1.61 | 1.61 | 1.61 | -8.21% | 29,350 |
| Mar 2, 2026 | 1.76 | 1.77 | 1.67 | 1.75 | 1.75 | -0.06% | 44,902 |
| Feb 27, 2026 | 1.74 | 1.77 | 1.73 | 1.76 | 1.76 | 1.45% | 19,536 |
| Feb 26, 2026 | 1.67 | 1.73 | 1.67 | 1.73 | 1.73 | 1.94% | 72,254 |
| Feb 25, 2026 | 1.70 | 1.77 | 1.70 | 1.70 | 1.70 | 0.41% | 39,078 |
| Feb 24, 2026 | 1.74 | 1.74 | 1.68 | 1.69 | 1.69 | -2.71% | 35,071 |
| Feb 23, 2026 | 1.70 | 1.77 | 1.67 | 1.74 | 1.74 | 7.22% | 80,641 |
| Feb 20, 2026 | 1.56 | 1.63 | 1.55 | 1.62 | 1.62 | 3.32% | 48,739 |
| Feb 19, 2026 | 1.54 | 1.58 | 1.54 | 1.57 | 1.57 | 3.16% | 55,498 |
| Feb 18, 2026 | 1.55 | 1.55 | 1.52 | 1.52 | 1.52 | -1.43% | 23,131 |
| Feb 17, 2026 | 1.56 | 1.56 | 1.47 | 1.54 | 1.54 | -1.85% | 33,677 |
| Feb 13, 2026 | 1.52 | 1.57 | 1.52 | 1.57 | 1.57 | 6.08% | 52,292 |
| Feb 12, 2026 | 1.64 | 1.64 | 1.48 | 1.48 | 1.48 | -9.70% | 29,093 |
| Feb 11, 2026 | 1.58 | 1.64 | 1.57 | 1.64 | 1.64 | 3.60% | 17,525 |
| Feb 10, 2026 | 1.55 | 1.60 | 1.53 | 1.58 | 1.58 | 1.74% | 68,070 |
| Feb 9, 2026 | 1.51 | 1.59 | 1.50 | 1.56 | 1.56 | 8.43% | 55,018 |
| Feb 6, 2026 | 1.43 | 1.50 | 1.42 | 1.44 | 1.44 | 3.99% | 79,651 |
| Feb 5, 2026 | 1.48 | 1.48 | 1.38 | 1.38 | 1.38 | -9.21% | 66,683 |
| Feb 4, 2026 | 1.57 | 1.57 | 1.47 | 1.52 | 1.52 | -1.81% | 119,629 |
| Feb 3, 2026 | 1.50 | 1.60 | 1.50 | 1.55 | 1.55 | 4.74% | 64,944 |
| Feb 2, 2026 | 1.52 | 1.52 | 1.46 | 1.48 | 1.48 | -2.76% | 28,680 |
| Jan 30, 2026 | 1.58 | 1.59 | 1.45 | 1.52 | 1.52 | -9.52% | 125,478 |
| Jan 29, 2026 | 1.90 | 1.90 | 1.66 | 1.68 | 1.68 | -6.82% | 76,597 |
| Jan 28, 2026 | 1.77 | 1.83 | 1.75 | 1.80 | 1.80 | 7.26% | 179,471 |
| Jan 27, 2026 | 1.60 | 1.68 | 1.55 | 1.68 | 1.68 | 5.59% | 77,054 |
| Jan 26, 2026 | 1.66 | 1.69 | 1.59 | 1.59 | 1.59 | 0.13% | 137,858 |
| Jan 23, 2026 | 1.60 | 1.60 | 1.51 | 1.59 | 1.59 | 0.63% | 66,656 |
| Jan 22, 2026 | 1.48 | 1.60 | 1.45 | 1.58 | 1.58 | 11.27% | 50,029 |
| Jan 21, 2026 | 1.49 | 1.49 | 1.41 | 1.42 | 1.42 | 0.71% | 207,184 |
| Jan 20, 2026 | 1.36 | 1.44 | 1.36 | 1.41 | 1.41 | 7.63% | 210,862 |
| Jan 16, 2026 | 1.30 | 1.32 | 1.29 | 1.31 | 1.31 | -0.61% | 28,171 |
| Jan 15, 2026 | 1.32 | 1.33 | 1.32 | 1.32 | 1.32 | -2.73% | 2,829 |