Soma Gold Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 16, 2025	0.85	0.86	0.82	0.86	0.86	7.50%	271,403
Apr 15, 2025	0.84	0.84	0.74	0.80	0.80	-3.61%	272,917
Apr 14, 2025	0.75	0.84	0.73	0.83	0.83	10.67%	306,652
Apr 11, 2025	0.69	0.75	0.69	0.75	0.75	7.14%	163,111
Apr 10, 2025	0.64	0.73	0.62	0.70	0.70	7.69%	173,319
Apr 9, 2025	0.61	0.66	0.61	0.65	0.65	6.56%	96,438
Apr 8, 2025	0.65	0.65	0.61	0.61	0.61	-	76,885
Apr 7, 2025	0.65	0.65	0.61	0.61	0.61	-6.15%	134,109
Apr 4, 2025	0.72	0.72	0.59	0.65	0.65	-10.96%	358,128
Apr 3, 2025	0.74	0.75	0.67	0.73	0.73	-	109,359
Apr 2, 2025	0.72	0.73	0.71	0.73	0.73	1.39%	44,996
Apr 1, 2025	0.75	0.75	0.72	0.72	0.72	-5.26%	103,646
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