Soma Gold Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 31, 2025	0.67	0.76	0.67	0.76	0.76	13.43%	146,904
Mar 28, 2025	0.68	0.68	0.67	0.67	0.67	-	28,417
Mar 27, 2025	0.64	0.71	0.62	0.67	0.67	6.35%	127,783
Mar 26, 2025	0.64	0.64	0.61	0.63	0.63	-1.56%	131,708
Mar 25, 2025	0.64	0.65	0.63	0.64	0.64	1.59%	35,747
Mar 24, 2025	0.65	0.67	0.63	0.63	0.63	-3.08%	94,688
Mar 21, 2025	0.65	0.68	0.64	0.65	0.65	-2.99%	124,711
Mar 20, 2025	0.65	0.68	0.65	0.67	0.67	-2.90%	58,845
Mar 19, 2025	0.70	0.71	0.67	0.69	0.69	-1.43%	39,136
Mar 18, 2025	0.64	0.72	0.63	0.70	0.70	11.11%	350,096
Mar 17, 2025	0.63	0.63	0.62	0.63	0.63	1.61%	33,230
Mar 14, 2025	0.63	0.63	0.62	0.62	0.62	-	23,761
Mar 13, 2025	0.58	0.62	0.57	0.62	0.62	8.77%	80,469
Mar 12, 2025	0.56	0.57	0.54	0.57	0.57	1.79%	37,257
Mar 11, 2025	0.55	0.58	0.55	0.56	0.56	-3.45%	41,815
Mar 10, 2025	0.58	0.59	0.57	0.58	0.58	-	14,441
Mar 7, 2025	0.56	0.58	0.54	0.58	0.58	5.45%	60,189
Mar 6, 2025	0.54	0.55	0.53	0.55	0.55	3.77%	111,814
Mar 5, 2025	0.54	0.55	0.53	0.53	0.53	1.92%	53,134
Mar 4, 2025	0.54	0.56	0.51	0.52	0.52	-5.45%	208,983
Mar 3, 2025	0.54	0.55	0.53	0.55	0.55	-	57,097
Feb 28, 2025	0.55	0.57	0.55	0.55	0.55	-	114,633
Feb 27, 2025	0.54	0.56	0.54	0.55	0.55	-	37,458
Feb 26, 2025	0.55	0.57	0.54	0.55	0.55	1.85%	121,825
Feb 25, 2025	0.58	0.58	0.54	0.54	0.54	-6.90%	178,724
Feb 24, 2025	0.59	0.60	0.58	0.58	0.58	-3.33%	30,981
Feb 21, 2025	0.62	0.63	0.59	0.60	0.60	-	61,253
Feb 20, 2025	0.64	0.64	0.60	0.60	0.60	-3.23%	32,647
Feb 19, 2025	0.63	0.65	0.61	0.62	0.62	-3.13%	121,323
Feb 18, 2025	0.60	0.64	0.60	0.64	0.64	6.67%	190,360
Feb 14, 2025	0.63	0.63	0.57	0.60	0.60	-	31,826
Feb 13, 2025	0.60	0.64	0.59	0.60	0.60	-3.23%	65,437
Feb 12, 2025	0.62	0.63	0.62	0.62	0.62	-1.59%	80,363
Feb 11, 2025	0.60	0.64	0.60	0.63	0.63	1.61%	61,833
Feb 10, 2025	0.58	0.64	0.58	0.62	0.62	6.90%	104,638
Feb 7, 2025	0.60	0.61	0.56	0.58	0.58	-	51,153
Feb 6, 2025	0.55	0.59	0.55	0.58	0.58	1.75%	135,960
Feb 5, 2025	0.57	0.60	0.53	0.57	0.57	3.64%	282,970
Feb 4, 2025	0.52	0.56	0.50	0.55	0.55	5.77%	220,005
Feb 3, 2025	0.50	0.52	0.49	0.52	0.52	2.97%	54,926
Jan 31, 2025	0.52	0.52	0.51	0.51	0.51	-0.98%	56,136
Jan 30, 2025	0.50	0.51	0.50	0.51	0.51	2.00%	48,494
Jan 29, 2025	0.50	0.50	0.49	0.50	0.50	-	71,153
Jan 28, 2025	0.51	0.51	0.50	0.50	0.50	-	102,708
Jan 27, 2025	0.52	0.52	0.50	0.50	0.50	-1.96%	41,655
Jan 24, 2025	0.52	0.52	0.51	0.51	0.51	-	30,158
Jan 23, 2025	0.50	0.52	0.50	0.51	0.51	-	46,785
Jan 22, 2025	0.53	0.53	0.51	0.51	0.51	-3.77%	65,586
Jan 21, 2025	0.53	0.53	0.50	0.53	0.53	-	116,001
Jan 20, 2025	0.51	0.53	0.51	0.53	0.53	-	10,055