Soma Gold Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	0.51	0.55	0.50	0.54	0.54	5.88%	100,893
Dec 19, 2024	0.52	0.53	0.51	0.51	0.51	-3.77%	12,308
Dec 18, 2024	0.54	0.54	0.51	0.53	0.53	-1.85%	31,366
Dec 17, 2024	0.53	0.54	0.52	0.54	0.54	3.85%	25,750
Dec 16, 2024	0.53	0.53	0.52	0.52	0.52	-1.89%	38,319
Dec 13, 2024	0.53	0.55	0.53	0.53	0.53	-5.36%	54,259
Dec 12, 2024	0.53	0.56	0.53	0.56	0.56	3.70%	20,700
Dec 11, 2024	0.53	0.57	0.53	0.54	0.54	3.85%	16,638
Dec 10, 2024	0.57	0.57	0.52	0.52	0.52	-1.89%	58,429
Dec 9, 2024	0.57	0.57	0.52	0.53	0.53	-8.62%	49,538
Dec 6, 2024	0.56	0.58	0.56	0.58	0.58	3.57%	119,000
Dec 5, 2024	0.53	0.57	0.52	0.56	0.56	-	157,151
Dec 4, 2024	0.57	0.58	0.54	0.56	0.56	1.82%	34,915
Dec 3, 2024	0.57	0.57	0.54	0.55	0.55	-1.79%	30,131
Dec 2, 2024	0.59	0.59	0.53	0.56	0.56	-1.75%	156,870
Nov 29, 2024	0.59	0.59	0.56	0.57	0.57	-3.39%	178,608
Nov 28, 2024	0.59	0.59	0.59	0.59	0.59	1.72%	32,629
Nov 27, 2024	0.61	0.61	0.58	0.58	0.58	-3.33%	226,203
Nov 26, 2024	0.59	0.64	0.59	0.60	0.60	-1.64%	66,460
Nov 25, 2024	0.59	0.61	0.59	0.61	0.61	-4.69%	32,734
Nov 22, 2024	0.63	0.65	0.60	0.64	0.64	6.67%	55,118
Nov 21, 2024	0.61	0.61	0.60	0.60	0.60	-4.76%	57,016
Nov 20, 2024	0.64	0.64	0.63	0.63	0.63	-	47,703
Nov 19, 2024	0.59	0.64	0.59	0.63	0.63	8.62%	244,080
Nov 18, 2024	0.59	0.60	0.58	0.58	0.58	3.57%	49,000
Nov 15, 2024	0.54	0.58	0.54	0.56	0.56	-	46,971
Nov 14, 2024	0.55	0.58	0.53	0.56	0.56	1.82%	299,832
Nov 13, 2024	0.59	0.59	0.54	0.55	0.55	-1.79%	168,668
Nov 12, 2024	0.56	0.58	0.55	0.56	0.56	-3.45%	194,120
Nov 11, 2024	0.61	0.61	0.56	0.58	0.58	-3.33%	205,665
Nov 8, 2024	0.63	0.63	0.59	0.60	0.60	-4.76%	16,857
Nov 7, 2024	0.59	0.63	0.59	0.63	0.63	3.28%	90,128
Nov 6, 2024	0.60	0.62	0.59	0.61	0.61	1.67%	87,894
Nov 5, 2024	0.60	0.60	0.60	0.60	0.60	-	48,439
Nov 4, 2024	0.60	0.60	0.60	0.60	0.60	-	29,556
Nov 1, 2024	0.60	0.62	0.60	0.60	0.60	-1.64%	95,701
Oct 31, 2024	0.60	0.61	0.57	0.61	0.61	-1.61%	76,924
Oct 30, 2024	0.62	0.62	0.60	0.62	0.62	-1.59%	16,744
Oct 29, 2024	0.62	0.63	0.61	0.63	0.63	3.28%	35,264
Oct 28, 2024	0.63	0.63	0.61	0.61	0.61	-4.69%	14,674
Oct 25, 2024	0.63	0.65	0.62	0.64	0.64	1.59%	181,305
Oct 24, 2024	0.60	0.63	0.60	0.63	0.63	5.00%	23,434
Oct 23, 2024	0.62	0.63	0.60	0.60	0.60	-4.76%	25,194
Oct 22, 2024	0.59	0.64	0.59	0.63	0.63	6.78%	228,001
Oct 21, 2024	0.59	0.59	0.59	0.59	0.59	-	8,270
Oct 18, 2024	0.53	0.59	0.53	0.59	0.59	11.32%	195,488
Oct 17, 2024	0.54	0.54	0.53	0.53	0.53	-3.64%	20,328
Oct 16, 2024	0.55	0.55	0.55	0.55	0.55	-	4,108
Oct 15, 2024	0.55	0.55	0.52	0.55	0.55	-3.51%	37,252
Oct 11, 2024	0.57	0.58	0.55	0.57	0.57	-1.72%	18,792
Oct 10, 2024	0.57	0.58	0.56	0.58	0.58	1.75%	32,424
Oct 9, 2024	0.56	0.57	0.56	0.57	0.57	1.79%	37,358
Oct 8, 2024	0.56	0.56	0.56	0.56	0.56	-5.08%	2,345
Oct 7, 2024	0.60	0.60	0.59	0.59	0.59	1.72%	7,623
Oct 4, 2024	0.58	0.58	0.56	0.58	0.58	3.57%	86,887
Oct 3, 2024	0.57	0.57	0.56	0.56	0.56	-	59,206
Oct 2, 2024	0.54	0.56	0.53	0.56	0.56	1.82%	35,881
Oct 1, 2024	0.55	0.56	0.54	0.55	0.55	1.85%	30,201
Sep 30, 2024	0.53	0.54	0.53	0.54	0.54	1.89%	30,195
Sep 27, 2024	0.52	0.54	0.52	0.53	0.53	-	46,336
Sep 26, 2024	0.51	0.54	0.50	0.53	0.53	3.92%	109,255
Sep 25, 2024	0.51	0.51	0.50	0.51	0.51	-	195,452
Sep 24, 2024	0.50	0.52	0.50	0.51	0.51	3.03%	45,908
Sep 23, 2024	0.51	0.51	0.50	0.50	0.50	-2.94%	15,402
Sep 20, 2024	0.50	0.53	0.50	0.51	0.51	2.00%	98,874
Sep 19, 2024	0.49	0.54	0.49	0.50	0.50	1.01%	119,463
Sep 18, 2024	0.50	0.50	0.50	0.50	0.50	-	17,966
Sep 17, 2024	0.49	0.51	0.49	0.50	0.50	-2.94%	22,118
Sep 16, 2024	0.51	0.51	0.47	0.51	0.51	-	83,342
Sep 13, 2024	0.50	0.51	0.49	0.51	0.51	3.03%	122,659
Sep 12, 2024	0.49	0.50	0.49	0.50	0.50	1.02%	93,744
Sep 11, 2024	0.48	0.49	0.48	0.49	0.49	6.52%	40,838
Sep 10, 2024	0.46	0.46	0.46	0.46	0.46	-	15,327
Sep 9, 2024	0.46	0.46	0.44	0.46	0.46	-1.08%	3,816
Sep 6, 2024	0.46	0.47	0.46	0.47	0.47	-1.06%	5,564
Sep 5, 2024	0.45	0.48	0.45	0.47	0.47	5.62%	93,037
Sep 4, 2024	0.44	0.45	0.44	0.45	0.45	4.71%	33,248
Sep 3, 2024	0.43	0.44	0.42	0.43	0.43	-3.41%	85,691
Aug 30, 2024	0.43	0.45	0.43	0.44	0.44	-	48,173
Aug 29, 2024	0.45	0.46	0.43	0.44	0.44	-8.33%	144,282
Aug 28, 2024	0.49	0.49	0.48	0.48	0.48	-2.04%	4,199
Aug 27, 2024	0.50	0.50	0.48	0.49	0.49	-1.01%	58,444
Aug 26, 2024	0.50	0.50	0.50	0.50	0.50	-	8,101
Aug 23, 2024	0.50	0.50	0.50	0.50	0.50	-1.00%	167,958
Aug 22, 2024	0.50	0.50	0.50	0.50	0.50	-	25,273
Aug 21, 2024	0.51	0.51	0.50	0.50	0.50	-1.96%	14,295
Aug 20, 2024	0.50	0.52	0.49	0.51	0.51	3.03%	215,427
Aug 19, 2024	0.50	0.50	0.50	0.50	0.50	-1.00%	120,351
Aug 16, 2024	0.50	0.51	0.49	0.50	0.50	3.09%	245,830
Aug 15, 2024	0.49	0.49	0.49	0.49	0.49	-	24,933
Aug 14, 2024	0.49	0.49	0.48	0.49	0.49	-2.02%	34,720
Aug 13, 2024	0.48	0.50	0.48	0.50	0.50	1.02%	5,000
Aug 12, 2024	0.50	0.50	0.49	0.49	0.49	-	27,790
Aug 9, 2024	0.49	0.50	0.49	0.49	0.49	-1.01%	15,189
Aug 8, 2024	0.50	0.50	0.50	0.50	0.50	-1.00%	8,500
Aug 7, 2024	0.50	0.50	0.50	0.50	0.50	1.01%	56,563
Aug 6, 2024	0.50	0.50	0.49	0.50	0.50	-2.94%	58,318
Aug 2, 2024	0.51	0.51	0.49	0.51	0.51	2.00%	41,110
Aug 1, 2024	0.51	0.51	0.50	0.50	0.50	-1.96%	44,500
Jul 31, 2024	0.51	0.51	0.50	0.51	0.51	-	116,563