Soma Gold Corp. (TSXV:SOMA)
Canada · Delayed Price · Currency is CAD 1.430
+0.040 (2.88%)
Sep 8, 2025, 10:00 AM EDT
Soma Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | 2.88% | 1,309 |
| 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 |
| Jul 21, 2025 | 1.37 | 1.48 | 1.37 | 1.44 | 1.44 | 5.88% | 146,138 |
| Jul 18, 2025 | 1.40 | 1.40 | 1.35 | 1.36 | 1.36 | 1.49% | 18,357 |
| Jul 17, 2025 | 1.36 | 1.39 | 1.34 | 1.34 | 1.34 | -1.47% | 50,538 |
| Jul 16, 2025 | 1.40 | 1.40 | 1.34 | 1.36 | 1.36 | -2.86% | 94,069 |
| Jul 15, 2025 | 1.34 | 1.40 | 1.33 | 1.40 | 1.40 | 2.94% | 79,694 |
| Jul 14, 2025 | 1.39 | 1.42 | 1.32 | 1.36 | 1.36 | -0.73% | 135,248 |
| Jul 11, 2025 | 1.40 | 1.44 | 1.33 | 1.37 | 1.37 | -1.44% | 111,088 |
| Jul 10, 2025 | 1.44 | 1.45 | 1.30 | 1.39 | 1.39 | -2.11% | 154,344 |
| Jul 9, 2025 | 1.58 | 1.58 | 1.41 | 1.42 | 1.42 | -4.70% | 149,115 |
| Jul 8, 2025 | 1.64 | 1.64 | 1.48 | 1.49 | 1.49 | -0.67% | 115,494 |
| Jul 7, 2025 | 1.40 | 1.52 | 1.31 | 1.50 | 1.50 | 10.29% | 173,593 |
| Jul 4, 2025 | 1.30 | 1.36 | 1.30 | 1.36 | 1.36 | 7.09% | 89,764 |
| Jul 3, 2025 | 1.37 | 1.37 | 1.27 | 1.27 | 1.27 | -4.51% | 38,637 |
| Jul 2, 2025 | 1.33 | 1.37 | 1.27 | 1.33 | 1.33 | 4.72% | 89,528 |
| Jun 30, 2025 | 1.19 | 1.30 | 1.19 | 1.27 | 1.27 | 8.55% | 149,252 |
| Jun 27, 2025 | 1.19 | 1.23 | 1.10 | 1.17 | 1.17 | -4.10% | 165,801 |
| Jun 26, 2025 | 1.23 | 1.23 | 1.18 | 1.22 | 1.22 | - | 62,989 |