Soma Gold Corp. (TSXV:SOMA)
Canada · Delayed Price · Currency is CAD 1.230
+0.020 (1.65%)
Oct 24, 2025, 1:48 PM EDT
Soma Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 1.22 | 1.24 | 1.21 | 1.23 | 1.23 | 1.65% | 80,623 |
| Oct 23, 2025 | 1.24 | 1.25 | 1.20 | 1.21 | 1.21 | 0.83% | 139,031 |
| Oct 22, 2025 | 1.20 | 1.22 | 1.02 | 1.20 | 1.20 | - | 290,101 |
| Oct 21, 2025 | 1.29 | 1.29 | 1.18 | 1.20 | 1.20 | -11.76% | 491,456 |
| Oct 20, 2025 | 1.30 | 1.36 | 1.29 | 1.36 | 1.36 | 6.25% | 280,399 |
| Oct 17, 2025 | 1.44 | 1.46 | 1.28 | 1.28 | 1.28 | -11.11% | 559,077 |
| Oct 16, 2025 | 1.49 | 1.49 | 1.38 | 1.44 | 1.44 | 2.86% | 529,644 |
| Oct 15, 2025 | 1.31 | 1.42 | 1.30 | 1.40 | 1.40 | 7.69% | 807,438 |
| Oct 14, 2025 | 1.31 | 1.33 | 1.26 | 1.30 | 1.30 | 0.78% | 278,554 |
| Oct 10, 2025 | 1.29 | 1.31 | 1.28 | 1.29 | 1.29 | - | 115,880 |
| Oct 9, 2025 | 1.34 | 1.34 | 1.27 | 1.29 | 1.29 | -4.44% | 256,169 |
| Oct 8, 2025 | 1.26 | 1.35 | 1.24 | 1.35 | 1.35 | 8.00% | 333,603 |
| Oct 7, 2025 | 1.30 | 1.30 | 1.22 | 1.25 | 1.25 | -3.85% | 304,312 |
| Oct 6, 2025 | 1.30 | 1.31 | 1.27 | 1.30 | 1.30 | 1.56% | 250,539 |
| Oct 3, 2025 | 1.30 | 1.31 | 1.28 | 1.28 | 1.28 | - | 173,428 |
| Oct 2, 2025 | 1.29 | 1.30 | 1.23 | 1.28 | 1.28 | -0.78% | 241,594 |
| Oct 1, 2025 | 1.25 | 1.30 | 1.22 | 1.29 | 1.29 | 3.20% | 418,075 |
| 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 |