Soma Gold Corp. (TSXV:SOMA)
Canada · Delayed Price · Currency is CAD 2.080
-0.030 (-1.42%)
Feb 4, 2026, 3:59 PM EST
Soma Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 4, 2026 | 2.12 | 2.18 | 2.01 | 2.01 | - | -4.74% | 106,396 |
| 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 |
| Jan 8, 2026 | 1.75 | 1.75 | 1.69 | 1.71 | 1.71 | -1.16% | 177,620 |
| Jan 7, 2026 | 1.78 | 1.79 | 1.72 | 1.73 | 1.73 | -2.26% | 171,081 |
| Jan 6, 2026 | 1.72 | 1.80 | 1.72 | 1.77 | 1.77 | 4.12% | 352,217 |
| Jan 5, 2026 | 1.64 | 1.75 | 1.64 | 1.70 | 1.70 | 4.94% | 261,926 |
| Jan 2, 2026 | 1.63 | 1.63 | 1.55 | 1.62 | 1.62 | 4.52% | 139,648 |
| Dec 31, 2025 | 1.58 | 1.58 | 1.53 | 1.55 | 1.55 | -2.82% | 77,431 |
| Dec 30, 2025 | 1.63 | 1.72 | 1.58 | 1.60 | 1.60 | 1.59% | 97,748 |
| Dec 29, 2025 | 1.66 | 1.70 | 1.55 | 1.57 | 1.57 | -4.85% | 216,993 |
| Dec 24, 2025 | 1.76 | 1.76 | 1.62 | 1.65 | 1.65 | -3.51% | 213,722 |
| Dec 23, 2025 | 1.71 | 1.76 | 1.71 | 1.71 | 1.71 | 3.01% | 164,928 |
| Dec 22, 2025 | 1.67 | 1.76 | 1.66 | 1.66 | 1.66 | 1.84% | 205,437 |
| 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 |