Soma Gold Corp. (TSXV:SOMA)
Canada · Delayed Price · Currency is CAD 1.630
+0.035 (2.19%)
At close: Dec 19, 2025
Soma Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 1.61 | 1.67 | 1.59 | 1.63 | 1.63 | 2.19% | 179,375 |
| Dec 18, 2025 | 1.71 | 1.71 | 1.59 | 1.60 | 1.60 | -4.49% | 117,029 |
| Dec 17, 2025 | 1.64 | 1.69 | 1.62 | 1.67 | 1.67 | 3.09% | 104,724 |
| Dec 16, 2025 | 1.69 | 1.69 | 1.60 | 1.62 | 1.62 | -1.82% | 76,631 |
| Dec 15, 2025 | 1.75 | 1.75 | 1.62 | 1.65 | 1.65 | -3.51% | 154,004 |
| Dec 12, 2025 | 1.77 | 1.77 | 1.66 | 1.71 | 1.71 | 0.59% | 81,648 |
| Dec 11, 2025 | 1.73 | 1.79 | 1.69 | 1.70 | 1.70 | - | 173,298 |
| Dec 10, 2025 | 1.70 | 1.71 | 1.63 | 1.70 | 1.70 | 0.59% | 113,366 |
| Dec 9, 2025 | 1.63 | 1.72 | 1.61 | 1.69 | 1.69 | 3.68% | 121,467 |
| Dec 8, 2025 | 1.65 | 1.65 | 1.60 | 1.63 | 1.63 | - | 107,403 |
| Dec 5, 2025 | 1.70 | 1.73 | 1.63 | 1.63 | 1.63 | -2.98% | 134,367 |
| Dec 4, 2025 | 1.64 | 1.70 | 1.61 | 1.68 | 1.68 | 1.20% | 96,444 |
| Dec 3, 2025 | 1.59 | 1.73 | 1.59 | 1.66 | 1.66 | 7.10% | 210,272 |
| Dec 2, 2025 | 1.60 | 1.63 | 1.51 | 1.55 | 1.55 | - | 205,784 |
| Dec 1, 2025 | 1.65 | 1.65 | 1.52 | 1.55 | 1.55 | -3.73% | 214,149 |
| 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 |