Soma Gold Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 25, 2025	1.25	1.25	1.21	1.22	1.22	-2.40%	87,793
Jun 24, 2025	1.24	1.27	1.15	1.25	1.25	0.81%	101,615
Jun 23, 2025	1.27	1.30	1.24	1.24	1.24	-1.59%	47,818
Jun 20, 2025	1.28	1.29	1.20	1.26	1.26	-2.33%	87,139
Jun 19, 2025	1.37	1.37	1.23	1.29	1.29	-5.84%	147,867
Jun 18, 2025	1.50	1.50	1.33	1.37	1.37	-6.80%	71,612
Jun 17, 2025	1.48	1.48	1.38	1.47	1.47	2.08%	40,705
Jun 16, 2025	1.40	1.46	1.35	1.44	1.44	5.11%	327,265
Jun 13, 2025	1.40	1.40	1.34	1.37	1.37	-2.14%	129,988
Jun 12, 2025	1.33	1.40	1.32	1.40	1.40	6.06%	185,618
Jun 11, 2025	1.36	1.36	1.30	1.32	1.32	-2.94%	101,252
Jun 10, 2025	1.30	1.40	1.30	1.36	1.36	7.94%	416,358
Jun 9, 2025	1.25	1.30	1.22	1.26	1.26	-	86,185
Jun 6, 2025	1.32	1.32	1.18	1.26	1.26	-4.55%	115,586
Jun 5, 2025	1.28	1.34	1.28	1.32	1.32	3.13%	149,764
Jun 4, 2025	1.27	1.31	1.24	1.28	1.28	0.79%	184,715
Jun 3, 2025	1.20	1.29	1.18	1.27	1.27	4.10%	125,495
Jun 2, 2025	1.16	1.22	1.16	1.22	1.22	7.02%	154,664
May 30, 2025	1.12	1.16	1.10	1.14	1.14	-0.87%	99,701
May 29, 2025	1.07	1.15	1.06	1.15	1.15	7.48%	109,833
May 28, 2025	1.05	1.07	1.00	1.07	1.07	4.90%	140,159
May 27, 2025	0.99	1.09	0.99	1.02	1.02	4.08%	108,207
May 26, 2025	0.95	0.98	0.95	0.98	0.98	3.16%	82,961
May 23, 2025	0.94	0.95	0.92	0.95	0.95	4.40%	210,088
May 22, 2025	0.94	0.94	0.90	0.91	0.91	-4.21%	21,214
May 21, 2025	0.95	0.95	0.93	0.95	0.95	2.15%	15,617
May 20, 2025	0.91	0.95	0.88	0.93	0.93	5.68%	207,969
May 16, 2025	0.91	0.91	0.87	0.88	0.88	-3.30%	62,323
May 15, 2025	0.90	0.92	0.89	0.91	0.91	2.25%	151,735
May 14, 2025	0.91	0.91	0.89	0.89	0.89	-3.26%	16,401
May 13, 2025	0.90	0.93	0.90	0.92	0.92	2.22%	104,123
May 12, 2025	0.91	0.91	0.88	0.90	0.90	-3.23%	86,976
May 9, 2025	0.86	0.93	0.86	0.93	0.93	8.14%	333,138
May 8, 2025	0.82	0.86	0.82	0.86	0.86	3.61%	81,895
May 7, 2025	0.83	0.83	0.82	0.83	0.83	-1.19%	48,342
May 6, 2025	0.82	0.85	0.81	0.84	0.84	7.69%	78,576
May 5, 2025	0.81	0.82	0.76	0.78	0.78	-2.50%	51,104
May 2, 2025	0.76	0.80	0.74	0.80	0.80	8.11%	81,437
May 1, 2025	0.76	0.76	0.73	0.74	0.74	1.37%	62,440
Apr 30, 2025	0.76	0.76	0.73	0.73	0.73	-6.41%	96,657
Apr 29, 2025	0.81	0.81	0.78	0.78	0.78	-2.50%	48,785
Apr 28, 2025	0.79	0.81	0.78	0.80	0.80	-	24,991
Apr 25, 2025	0.79	0.81	0.78	0.80	0.80	-	38,899
Apr 24, 2025	0.80	0.80	0.79	0.80	0.80	2.56%	34,394
Apr 23, 2025	0.78	0.82	0.73	0.78	0.78	-	214,691
Apr 22, 2025	0.88	0.88	0.78	0.78	0.78	-8.24%	185,295
Apr 21, 2025	0.87	0.89	0.85	0.85	0.85	3.66%	132,873
Apr 17, 2025	0.84	0.87	0.79	0.82	0.82	-4.65%	128,149