Soma Gold Corp. (TSXV:SOMA)
Canada · Delayed Price · Currency is CAD 1.290
+0.040 (3.20%)
Oct 1, 2025, 3:59 PM EDT
Soma Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2025 | 1.25 | 1.30 | 1.22 | 1.28 | 1.28 | 2.40% | 392,625 |
| Sep 30, 2025 | 1.30 | 1.30 | 1.24 | 1.25 | 1.25 | -3.10% | 253,435 |
| Sep 29, 2025 | 1.28 | 1.31 | 1.23 | 1.29 | 1.29 | 2.38% | 384,671 |
| Sep 26, 2025 | 1.31 | 1.35 | 1.26 | 1.26 | 1.26 | -1.56% | 207,362 |
| Sep 25, 2025 | 1.27 | 1.32 | 1.24 | 1.28 | 1.28 | 1.59% | 454,088 |
| Sep 24, 2025 | 1.35 | 1.35 | 1.24 | 1.26 | 1.26 | -3.82% | 259,116 |
| Sep 23, 2025 | 1.32 | 1.34 | 1.27 | 1.31 | 1.31 | - | 343,835 |
| Sep 22, 2025 | 1.24 | 1.31 | 1.23 | 1.31 | 1.31 | 7.38% | 238,847 |
| Sep 19, 2025 | 1.22 | 1.23 | 1.19 | 1.22 | 1.22 | 3.39% | 221,447 |
| Sep 18, 2025 | 1.23 | 1.25 | 1.18 | 1.18 | 1.18 | -4.84% | 209,999 |
| Sep 17, 2025 | 1.22 | 1.25 | 1.18 | 1.24 | 1.24 | - | 576,165 |
| Sep 16, 2025 | 1.31 | 1.31 | 1.21 | 1.24 | 1.24 | -2.36% | 285,532 |
| Sep 15, 2025 | 1.27 | 1.28 | 1.21 | 1.27 | 1.27 | 1.60% | 403,887 |
| Sep 12, 2025 | 1.24 | 1.31 | 1.23 | 1.25 | 1.25 | 3.31% | 539,212 |
| Sep 11, 2025 | 1.24 | 1.24 | 1.20 | 1.21 | 1.21 | -3.97% | 314,252 |
| Sep 10, 2025 | 1.20 | 1.27 | 1.18 | 1.26 | 1.26 | -0.79% | 685,706 |
| Sep 9, 2025 | 1.39 | 1.40 | 1.25 | 1.27 | 1.27 | -8.63% | 416,216 |
| Sep 8, 2025 | 1.43 | 1.45 | 1.38 | 1.39 | 1.39 | - | 368,868 |
| Sep 5, 2025 | 1.37 | 1.43 | 1.35 | 1.39 | 1.39 | 2.96% | 567,520 |
| Sep 4, 2025 | 1.36 | 1.36 | 1.31 | 1.35 | 1.35 | 1.50% | 229,565 |
| Sep 3, 2025 | 1.38 | 1.43 | 1.30 | 1.33 | 1.33 | -2.92% | 355,710 |
| Sep 2, 2025 | 1.29 | 1.39 | 1.29 | 1.37 | 1.37 | 7.87% | 732,692 |
| Aug 29, 2025 | 1.39 | 1.39 | 1.22 | 1.27 | 1.27 | -11.19% | 730,343 |
| Aug 28, 2025 | 1.42 | 1.44 | 1.35 | 1.43 | 1.43 | - | 472,472 |
| Aug 27, 2025 | 1.38 | 1.45 | 1.31 | 1.43 | 1.43 | 5.15% | 370,312 |
| Aug 26, 2025 | 1.35 | 1.38 | 1.34 | 1.36 | 1.36 | 0.74% | 202,285 |
| Aug 25, 2025 | 1.30 | 1.37 | 1.30 | 1.35 | 1.35 | 3.85% | 341,286 |
| Aug 22, 2025 | 1.27 | 1.30 | 1.25 | 1.30 | 1.30 | 2.36% | 139,566 |
| Aug 21, 2025 | 1.24 | 1.34 | 1.21 | 1.27 | 1.27 | 2.42% | 241,013 |
| Aug 20, 2025 | 1.20 | 1.24 | 1.20 | 1.24 | 1.24 | 2.48% | 169,912 |
| Aug 19, 2025 | 1.23 | 1.23 | 1.16 | 1.21 | 1.21 | -0.82% | 287,249 |
| Aug 18, 2025 | 1.19 | 1.24 | 1.16 | 1.22 | 1.22 | 3.39% | 214,684 |
| Aug 15, 2025 | 1.19 | 1.19 | 1.16 | 1.18 | 1.18 | -0.84% | 294,222 |
| Aug 14, 2025 | 1.22 | 1.22 | 1.15 | 1.19 | 1.19 | -1.65% | 152,810 |
| Aug 13, 2025 | 1.23 | 1.23 | 1.18 | 1.21 | 1.21 | -1.63% | 293,893 |
| Aug 12, 2025 | 1.24 | 1.24 | 1.20 | 1.23 | 1.23 | - | 157,535 |
| Aug 11, 2025 | 1.15 | 1.26 | 1.13 | 1.23 | 1.23 | -1.60% | 340,087 |
| Aug 8, 2025 | 1.20 | 1.26 | 1.18 | 1.25 | 1.25 | 4.17% | 374,450 |
| Aug 7, 2025 | 1.20 | 1.26 | 1.17 | 1.20 | 1.20 | -0.83% | 472,909 |
| Aug 6, 2025 | 1.16 | 1.26 | 1.15 | 1.21 | 1.21 | 5.22% | 315,858 |
| Aug 5, 2025 | 1.15 | 1.18 | 1.13 | 1.15 | 1.15 | 1.77% | 572,342 |
| Aug 1, 2025 | 1.12 | 1.15 | 1.11 | 1.13 | 1.13 | 0.89% | 105,929 |
| Jul 31, 2025 | 1.13 | 1.15 | 1.10 | 1.12 | 1.12 | 0.90% | 205,271 |
| Jul 30, 2025 | 1.13 | 1.19 | 1.08 | 1.11 | 1.11 | -3.48% | 237,143 |
| Jul 29, 2025 | 1.14 | 1.22 | 1.14 | 1.15 | 1.15 | 1.77% | 302,411 |
| Jul 28, 2025 | 1.11 | 1.15 | 1.11 | 1.13 | 1.13 | -9.60% | 728,554 |
| Jul 25, 2025 | 1.39 | 1.39 | 1.21 | 1.25 | 1.25 | -8.09% | 297,612 |
| Jul 24, 2025 | 1.40 | 1.40 | 1.33 | 1.36 | 1.36 | -2.16% | 135,185 |
| Jul 23, 2025 | 1.48 | 1.48 | 1.38 | 1.39 | 1.39 | -2.80% | 68,522 |
| Jul 22, 2025 | 1.44 | 1.45 | 1.39 | 1.43 | 1.43 | -0.69% | 61,425 |