Soma Gold Corp. (TSXV:SOMA)
Canada · Delayed Price · Currency is CAD 1.800
+0.010 (0.56%)
Apr 10, 2026, 3:33 PM EST
Soma Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 10, 2026 | 1.82 | 1.83 | 1.73 | 1.79 | 1.79 | -0.28% | 53,525 |
| Apr 9, 2026 | 1.71 | 1.84 | 1.71 | 1.79 | 1.79 | -1.10% | 97,914 |
| Apr 8, 2026 | 1.83 | 1.91 | 1.78 | 1.81 | 1.81 | 2.84% | 105,889 |
| Apr 7, 2026 | 1.72 | 1.76 | 1.64 | 1.76 | 1.76 | -1.12% | 108,107 |
| Apr 6, 2026 | 1.76 | 1.80 | 1.72 | 1.78 | 1.78 | 1.71% | 38,883 |
| Apr 2, 2026 | 1.66 | 1.78 | 1.66 | 1.75 | 1.75 | -3.31% | 129,307 |
| Apr 1, 2026 | 1.79 | 1.86 | 1.76 | 1.81 | 1.81 | 1.69% | 207,076 |
| Mar 31, 2026 | 1.62 | 1.82 | 1.62 | 1.78 | 1.78 | 8.54% | 106,495 |
| Mar 30, 2026 | 1.74 | 1.80 | 1.62 | 1.64 | 1.64 | -3.24% | 99,048 |
| Mar 27, 2026 | 1.57 | 1.72 | 1.57 | 1.70 | 1.70 | 6.60% | 223,422 |
| Mar 26, 2026 | 1.68 | 1.70 | 1.57 | 1.59 | 1.59 | -6.47% | 170,131 |
| Mar 25, 2026 | 1.70 | 1.80 | 1.68 | 1.70 | 1.70 | 4.29% | 186,473 |
| Mar 24, 2026 | 1.70 | 1.70 | 1.55 | 1.63 | 1.63 | 1.24% | 147,553 |
| Mar 23, 2026 | 1.56 | 1.65 | 1.56 | 1.61 | 1.61 | 3.21% | 216,601 |
| Mar 20, 2026 | 1.60 | 1.66 | 1.52 | 1.56 | 1.56 | -3.41% | 262,799 |
| Mar 19, 2026 | 1.60 | 1.63 | 1.36 | 1.62 | 1.62 | -5.00% | 340,988 |
| Mar 18, 2026 | 1.82 | 1.90 | 1.69 | 1.70 | 1.70 | -11.46% | 394,230 |
| Mar 17, 2026 | 1.82 | 1.95 | 1.82 | 1.92 | 1.92 | 2.13% | 164,769 |
| Mar 16, 2026 | 1.89 | 1.93 | 1.81 | 1.88 | 1.88 | 0.53% | 246,057 |
| Mar 13, 2026 | 2.01 | 2.02 | 1.83 | 1.87 | 1.87 | -7.65% | 425,885 |
| Mar 12, 2026 | 2.08 | 2.11 | 2.02 | 2.03 | 2.03 | -1.70% | 77,732 |
| Mar 11, 2026 | 2.11 | 2.12 | 2.04 | 2.06 | 2.06 | -1.90% | 96,204 |
| Mar 10, 2026 | 2.20 | 2.21 | 2.10 | 2.10 | 2.10 | - | 208,682 |
| Mar 9, 2026 | 1.87 | 2.12 | 1.84 | 2.10 | 2.10 | 6.60% | 409,518 |
| Mar 6, 2026 | 1.95 | 2.08 | 1.95 | 1.97 | 1.97 | -1.99% | 272,443 |
| Mar 5, 2026 | 2.16 | 2.16 | 2.01 | 2.01 | 2.01 | -8.64% | 249,903 |
| Mar 4, 2026 | 2.23 | 2.27 | 2.18 | 2.20 | 2.20 | 0.46% | 100,417 |
| Mar 3, 2026 | 2.30 | 2.33 | 2.19 | 2.19 | 2.19 | -8.75% | 285,972 |
| Mar 2, 2026 | 2.44 | 2.44 | 2.29 | 2.40 | 2.40 | 0.42% | 206,045 |
| Feb 27, 2026 | 2.39 | 2.44 | 2.35 | 2.39 | 2.39 | 0.84% | 182,355 |
| Feb 26, 2026 | 2.33 | 2.40 | 2.27 | 2.37 | 2.37 | 2.60% | 246,194 |
| Feb 25, 2026 | 2.32 | 2.44 | 2.31 | 2.31 | 2.31 | 0.43% | 119,692 |
| Feb 24, 2026 | 2.37 | 2.38 | 2.28 | 2.30 | 2.30 | -2.54% | 81,811 |
| Feb 23, 2026 | 2.25 | 2.42 | 2.25 | 2.36 | 2.36 | 6.07% | 360,884 |
| Feb 20, 2026 | 2.18 | 2.23 | 2.10 | 2.23 | 2.23 | 3.01% | 125,479 |
| Feb 19, 2026 | 2.10 | 2.16 | 2.09 | 2.16 | 2.16 | 2.37% | 121,708 |
| Feb 18, 2026 | 2.08 | 2.15 | 2.07 | 2.11 | 2.11 | 2.93% | 122,548 |
| Feb 17, 2026 | 2.12 | 2.13 | 2.00 | 2.05 | 2.05 | -3.30% | 213,307 |
| Feb 13, 2026 | 2.00 | 2.15 | 2.00 | 2.12 | 2.12 | 6.53% | 342,399 |
| Feb 12, 2026 | 2.18 | 2.19 | 1.99 | 1.99 | 1.99 | -9.13% | 248,176 |
| Feb 11, 2026 | 2.15 | 2.23 | 2.12 | 2.19 | 2.19 | 3.30% | 118,287 |
| Feb 10, 2026 | 2.13 | 2.18 | 2.06 | 2.12 | 2.12 | - | 200,259 |
| Feb 9, 2026 | 2.06 | 2.17 | 2.00 | 2.12 | 2.12 | 7.61% | 337,831 |
| Feb 6, 2026 | 1.92 | 2.07 | 1.92 | 1.97 | 1.97 | 4.23% | 364,807 |
| Feb 5, 2026 | 1.99 | 2.00 | 1.88 | 1.89 | 1.89 | -9.13% | 450,426 |
| Feb 4, 2026 | 2.12 | 2.18 | 2.00 | 2.08 | 2.08 | -1.42% | 180,052 |
| Feb 3, 2026 | 2.22 | 2.22 | 2.09 | 2.11 | 2.11 | 5.50% | 261,997 |
| Feb 2, 2026 | 2.04 | 2.11 | 1.98 | 2.00 | 2.00 | -3.85% | 286,865 |
| Jan 30, 2026 | 2.05 | 2.17 | 1.97 | 2.08 | 2.08 | -9.57% | 567,358 |
| Jan 29, 2026 | 2.43 | 2.56 | 2.20 | 2.30 | 2.30 | -6.50% | 617,911 |