Soma Gold Corp. (SMAGF)
OTCMKTS · Delayed Price · Currency is USD
0.8760
+0.0030 (0.34%)
Aug 12, 2025, 9:50 AM EDT
Soma Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2025 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | -2.59% | 1,000 |
| Aug 11, 2025 | 0.87 | 0.90 | 0.87 | 0.90 | 0.90 | -1.18% | 44,170 |
| Aug 8, 2025 | 0.88 | 0.91 | 0.86 | 0.91 | 0.91 | 5.40% | 109,185 |
| Aug 7, 2025 | 0.87 | 0.92 | 0.86 | 0.86 | 0.86 | -1.89% | 83,181 |
| Aug 6, 2025 | 0.92 | 0.92 | 0.88 | 0.88 | 0.88 | 5.77% | 41,900 |
| Aug 5, 2025 | 0.84 | 0.85 | 0.83 | 0.83 | 0.83 | -2.69% | 15,406 |
| Aug 4, 2025 | 0.81 | 0.86 | 0.81 | 0.86 | 0.86 | 5.04% | 13,900 |
| Aug 1, 2025 | 0.83 | 0.83 | 0.80 | 0.81 | 0.81 | 1.04% | 25,957 |
| Jul 31, 2025 | 0.80 | 0.81 | 0.80 | 0.81 | 0.81 | 1.22% | 18,205 |
| Jul 30, 2025 | 0.82 | 0.85 | 0.78 | 0.80 | 0.80 | -5.79% | 51,300 |
| Jul 29, 2025 | 0.88 | 0.90 | 0.83 | 0.84 | 0.84 | 0.69% | 172,950 |
| Jul 28, 2025 | 0.89 | 0.89 | 0.76 | 0.84 | 0.84 | -8.18% | 116,624 |
| Jul 25, 2025 | 0.96 | 0.98 | 0.89 | 0.91 | 0.91 | -6.29% | 69,014 |
| Jul 24, 2025 | 1.03 | 1.03 | 0.98 | 0.98 | 0.98 | -5.71% | 123,419 |
| Jul 23, 2025 | 1.10 | 1.10 | 1.01 | 1.03 | 1.03 | -2.45% | 35,360 |
| Jul 22, 2025 | 1.05 | 1.07 | 1.04 | 1.06 | 1.06 | 2.91% | 25,133 |
| Jul 21, 2025 | 1.03 | 1.09 | 1.03 | 1.03 | 1.03 | 3.73% | 23,503 |
| Jul 18, 2025 | 1.00 | 1.00 | 0.99 | 0.99 | 0.99 | 1.33% | 900 |
| Jul 17, 2025 | 1.00 | 1.01 | 0.98 | 0.98 | 0.98 | -2.78% | 91,160 |
| Jul 16, 2025 | 0.99 | 1.01 | 0.99 | 1.01 | 1.01 | 2.17% | 18,969 |
| Jul 15, 2025 | 0.98 | 1.00 | 0.98 | 0.99 | 0.99 | -1.34% | 7,862 |
| Jul 14, 2025 | 1.08 | 1.08 | 0.97 | 1.00 | 1.00 | 0.53% | 53,727 |
| Jul 11, 2025 | 1.03 | 1.03 | 0.98 | 0.99 | 0.99 | -1.90% | 90,588 |
| Jul 10, 2025 | 1.00 | 1.02 | 0.99 | 1.01 | 1.01 | -2.50% | 54,999 |
| Jul 9, 2025 | 1.10 | 1.10 | 1.04 | 1.04 | 1.04 | -5.45% | 8,023 |
| Jul 8, 2025 | 1.17 | 1.17 | 1.08 | 1.10 | 1.10 | 1.85% | 26,150 |
| Jul 7, 2025 | 1.01 | 1.10 | 0.97 | 1.08 | 1.08 | 9.09% | 116,278 |
| Jul 3, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | -0.71% | 2,000 |
| Jul 2, 2025 | 0.98 | 1.00 | 0.98 | 1.00 | 1.00 | 0.71% | 28,045 |
| Jul 1, 2025 | 0.97 | 1.01 | 0.97 | 0.99 | 0.99 | 7.12% | 34,195 |
| Jun 30, 2025 | 0.93 | 0.96 | 0.92 | 0.92 | 0.92 | 7.20% | 44,823 |
| Jun 27, 2025 | 0.85 | 0.86 | 0.83 | 0.86 | 0.86 | -4.21% | 13,500 |
| Jun 26, 2025 | 0.91 | 0.91 | 0.90 | 0.90 | 0.90 | -0.68% | 10,500 |
| Jun 25, 2025 | 0.89 | 0.91 | 0.89 | 0.91 | 0.91 | -0.32% | 9,390 |
| Jun 24, 2025 | 0.92 | 0.92 | 0.91 | 0.91 | 0.91 | -1.95% | 4,978 |
| Jun 23, 2025 | 0.92 | 0.93 | 0.92 | 0.93 | 0.93 | 1.15% | 3,573 |
| Jun 20, 2025 | 0.99 | 0.99 | 0.88 | 0.92 | 0.92 | -7.40% | 172,711 |
| Jun 18, 2025 | 1.08 | 1.08 | 0.99 | 0.99 | 0.99 | -8.33% | 38,467 |
| Jun 17, 2025 | 1.06 | 1.08 | 1.04 | 1.08 | 1.08 | 2.66% | 7,200 |
| Jun 16, 2025 | 1.04 | 1.07 | 1.04 | 1.05 | 1.05 | 5.72% | 32,964 |
| Jun 13, 2025 | 1.02 | 1.07 | 0.98 | 1.00 | 1.00 | 0.08% | 21,400 |
| Jun 12, 2025 | 0.98 | 1.01 | 0.98 | 0.99 | 0.99 | 3.71% | 27,350 |
| Jun 11, 2025 | 1.01 | 1.01 | 0.96 | 0.96 | 0.96 | -4.13% | 24,900 |
| Jun 10, 2025 | 0.96 | 1.02 | 0.96 | 1.00 | 1.00 | 5.76% | 64,150 |
| Jun 9, 2025 | 0.91 | 0.95 | 0.89 | 0.95 | 0.95 | 4.90% | 27,448 |
| Jun 6, 2025 | 0.94 | 0.97 | 0.87 | 0.90 | 0.90 | -6.94% | 12,693 |
| Jun 5, 2025 | 0.89 | 0.98 | 0.89 | 0.97 | 0.97 | 4.33% | 170,596 |
| Jun 4, 2025 | 0.96 | 0.96 | 0.91 | 0.93 | 0.93 | -0.03% | 56,264 |
| Jun 3, 2025 | 0.86 | 0.94 | 0.85 | 0.93 | 0.93 | 6.37% | 60,663 |
| Jun 2, 2025 | 0.84 | 0.87 | 0.84 | 0.87 | 0.87 | 4.80% | 91,966 |