Soma Gold Corp. (TSXV:SOMA)
Canada · Delayed Price · Currency is CAD 1.560
-0.050 (-3.11%)
Dec 1, 2025, 2:51 PM EST
Soma Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 1.65 | 1.65 | 1.58 | 1.59 | - | -1.24% | 103,021 |
| Nov 28, 2025 | 1.52 | 1.66 | 1.52 | 1.61 | 1.61 | 7.33% | 253,384 |
| Nov 27, 2025 | 1.57 | 1.60 | 1.49 | 1.50 | 1.50 | -2.28% | 58,180 |
| Nov 26, 2025 | 1.50 | 1.57 | 1.47 | 1.54 | 1.54 | 3.72% | 280,676 |
| Nov 25, 2025 | 1.41 | 1.48 | 1.38 | 1.48 | 1.48 | 4.23% | 93,234 |
| Nov 24, 2025 | 1.40 | 1.43 | 1.35 | 1.42 | 1.42 | 2.53% | 118,093 |
| Nov 21, 2025 | 1.47 | 1.47 | 1.33 | 1.39 | 1.39 | -4.48% | 437,600 |
| Nov 20, 2025 | 1.58 | 1.59 | 1.44 | 1.45 | 1.45 | -7.35% | 170,007 |
| Nov 19, 2025 | 1.60 | 1.64 | 1.56 | 1.57 | 1.57 | 2.29% | 189,095 |
| Nov 18, 2025 | 1.54 | 1.58 | 1.46 | 1.53 | 1.53 | 4.08% | 214,938 |
| Nov 17, 2025 | 1.56 | 1.56 | 1.45 | 1.47 | 1.47 | -2.97% | 202,574 |
| Nov 14, 2025 | 1.41 | 1.52 | 1.33 | 1.52 | 1.52 | 0.33% | 189,184 |
| Nov 13, 2025 | 1.60 | 1.60 | 1.45 | 1.51 | 1.51 | -2.58% | 297,580 |
| Nov 12, 2025 | 1.42 | 1.57 | 1.38 | 1.55 | 1.55 | 9.15% | 320,803 |
| Nov 11, 2025 | 1.41 | 1.44 | 1.37 | 1.42 | 1.42 | 1.43% | 236,304 |
| Nov 10, 2025 | 1.25 | 1.41 | 1.25 | 1.40 | 1.40 | 12.00% | 565,639 |
| Nov 7, 2025 | 1.20 | 1.25 | 1.20 | 1.25 | 1.25 | - | 156,626 |
| Nov 6, 2025 | 1.25 | 1.27 | 1.20 | 1.25 | 1.25 | 2.46% | 282,596 |
| Nov 5, 2025 | 1.20 | 1.26 | 1.19 | 1.22 | 1.22 | -0.81% | 262,434 |
| Nov 4, 2025 | 1.29 | 1.30 | 1.21 | 1.23 | 1.23 | -6.82% | 149,407 |
| Nov 3, 2025 | 1.33 | 1.33 | 1.17 | 1.32 | 1.32 | 0.76% | 247,524 |
| Oct 31, 2025 | 1.32 | 1.32 | 1.26 | 1.31 | 1.31 | 1.55% | 128,175 |
| Oct 30, 2025 | 1.24 | 1.29 | 1.24 | 1.29 | 1.29 | 1.57% | 120,819 |
| Oct 29, 2025 | 1.31 | 1.32 | 1.25 | 1.27 | 1.27 | -1.55% | 146,284 |
| Oct 28, 2025 | 1.22 | 1.29 | 1.22 | 1.29 | 1.29 | 4.88% | 277,421 |
| Oct 27, 2025 | 1.23 | 1.24 | 1.16 | 1.23 | 1.23 | -0.81% | 240,882 |
| Oct 24, 2025 | 1.22 | 1.25 | 1.21 | 1.24 | 1.24 | 2.48% | 120,551 |
| 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 | -4.09% | 256,169 |
| Oct 8, 2025 | 1.26 | 1.35 | 1.24 | 1.35 | 1.35 | 7.60% | 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 | -2.72% | 253,435 |
| Sep 29, 2025 | 1.28 | 1.31 | 1.23 | 1.29 | 1.29 | 1.98% | 383,671 |
| 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 |