Soma Gold Corp. (TSXV:SOMA)
Canada · Delayed Price · Currency is CAD 1.560
-0.055 (-3.41%)
At close: Mar 20, 2026
Soma Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 28, 2026 | 2.37 | 2.49 | 2.35 | 2.46 | 2.46 | 6.96% | 636,320 |
| Jan 27, 2026 | 2.23 | 2.30 | 2.10 | 2.30 | 2.30 | 4.55% | 309,155 |
| Jan 26, 2026 | 2.24 | 2.33 | 2.17 | 2.20 | 2.20 | 1.38% | 488,318 |
| Jan 23, 2026 | 2.18 | 2.19 | 2.06 | 2.17 | 2.17 | -0.46% | 192,982 |
| Jan 22, 2026 | 2.16 | 2.19 | 2.05 | 2.18 | 2.18 | 9.00% | 273,348 |
| Jan 21, 2026 | 2.00 | 2.01 | 1.94 | 2.00 | 2.00 | 2.56% | 532,334 |
| Jan 20, 2026 | 1.91 | 2.00 | 1.91 | 1.95 | 1.95 | 2.63% | 333,857 |
| Jan 19, 2026 | 1.86 | 1.91 | 1.81 | 1.90 | 1.90 | 3.26% | 197,080 |
| Jan 16, 2026 | 1.83 | 1.85 | 1.79 | 1.84 | 1.84 | - | 81,596 |
| Jan 15, 2026 | 1.88 | 1.88 | 1.83 | 1.84 | 1.84 | -2.13% | 52,388 |
| Jan 14, 2026 | 1.85 | 1.88 | 1.83 | 1.88 | 1.88 | 3.30% | 151,820 |
| Jan 13, 2026 | 1.81 | 1.85 | 1.79 | 1.82 | 1.82 | 0.55% | 230,651 |
| Jan 12, 2026 | 1.78 | 1.85 | 1.77 | 1.81 | 1.81 | 4.02% | 205,436 |
| Jan 9, 2026 | 1.76 | 1.80 | 1.70 | 1.74 | 1.74 | 1.75% | 247,082 |