Soma Gold Corp. (SMAGF)
OTCMKTS · Delayed Price · Currency is USD
1.520
-0.120 (-7.32%)
Feb 12, 2026, 11:51 AM EST
Soma Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 14, 2026 | 1.34 | 1.36 | 1.33 | 1.36 | 1.36 | 3.67% | 11,951 |
| Jan 13, 2026 | 1.29 | 1.34 | 1.29 | 1.31 | 1.31 | 0.54% | 85,735 |
| Jan 12, 2026 | 1.31 | 1.32 | 1.29 | 1.30 | 1.30 | 4.67% | 57,750 |
| Jan 9, 2026 | 1.27 | 1.27 | 1.23 | 1.24 | 1.24 | -1.43% | 4,900 |
| Jan 8, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | 0.16% | 744 |
| Jan 7, 2026 | 1.27 | 1.27 | 1.25 | 1.26 | 1.26 | -0.94% | 45,062 |
| Jan 6, 2026 | 1.24 | 1.31 | 1.24 | 1.27 | 1.27 | 2.42% | 129,329 |
| Jan 5, 2026 | 1.12 | 1.26 | 1.12 | 1.24 | 1.24 | 5.98% | 33,031 |
| Jan 2, 2026 | 1.18 | 1.18 | 1.15 | 1.17 | 1.17 | 3.91% | 34,980 |
| Dec 31, 2025 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | -3.68% | 23,660 |
| Dec 30, 2025 | 1.17 | 1.18 | 1.17 | 1.17 | 1.17 | 1.83% | 15,642 |
| Dec 29, 2025 | 1.28 | 1.28 | 1.14 | 1.15 | 1.15 | -16.81% | 203,653 |
| Dec 26, 2025 | 1.25 | 1.42 | 1.25 | 1.38 | 1.38 | 14.05% | 37,052 |
| Dec 24, 2025 | 1.25 | 1.25 | 1.20 | 1.21 | 1.21 | -3.20% | 88,962 |
| Dec 23, 2025 | 1.25 | 1.28 | 1.25 | 1.25 | 1.25 | 2.29% | 166,426 |
| Dec 22, 2025 | 1.23 | 1.27 | 1.21 | 1.22 | 1.22 | 2.86% | 36,168 |
| Dec 19, 2025 | 1.17 | 1.19 | 1.16 | 1.19 | 1.19 | 2.41% | 39,863 |
| Dec 18, 2025 | 1.23 | 1.23 | 1.16 | 1.16 | 1.16 | -4.53% | 50,128 |
| Dec 17, 2025 | 1.19 | 1.22 | 1.19 | 1.22 | 1.22 | 3.93% | 3,850 |
| Dec 16, 2025 | 1.31 | 1.31 | 1.17 | 1.17 | 1.17 | -2.66% | 9,497 |
| Dec 15, 2025 | 1.26 | 1.26 | 1.17 | 1.20 | 1.20 | -2.60% | 66,387 |
| Dec 12, 2025 | 1.30 | 1.32 | 1.21 | 1.23 | 1.23 | -0.56% | 44,811 |
| Dec 11, 2025 | 1.26 | 1.28 | 1.23 | 1.24 | 1.24 | 0.81% | 94,084 |
| Dec 10, 2025 | 1.21 | 1.23 | 1.18 | 1.23 | 1.23 | 0.82% | 17,012 |
| Dec 9, 2025 | 1.17 | 1.25 | 1.17 | 1.22 | 1.22 | 4.18% | 72,298 |
| Dec 8, 2025 | 1.27 | 1.27 | 1.16 | 1.17 | 1.17 | -1.51% | 36,755 |
| Dec 5, 2025 | 1.24 | 1.25 | 1.18 | 1.19 | 1.19 | -2.06% | 39,460 |
| Dec 4, 2025 | 1.17 | 1.22 | 1.17 | 1.21 | 1.21 | 2.02% | 37,493 |
| Dec 3, 2025 | 1.15 | 1.24 | 1.15 | 1.19 | 1.19 | 4.85% | 88,228 |
| Dec 2, 2025 | 1.10 | 1.16 | 1.09 | 1.14 | 1.14 | 3.37% | 38,800 |
| Dec 1, 2025 | 1.17 | 1.20 | 1.10 | 1.10 | 1.10 | -5.83% | 63,267 |