Soma Gold Corp. (TSXV:SOMA)
Canada · Delayed Price · Currency is CAD 1.360
-0.030 (-2.16%)
Jul 24, 2025, 3:44 PM EDT
Soma Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2025 | 1.40 | 1.40 | 1.33 | 1.36 | 1.36 | -2.16% | 135,185 |
| Jul 23, 2025 | 1.48 | 1.48 | 1.38 | 1.39 | 1.39 | -2.80% | 68,522 |
| Jul 22, 2025 | 1.44 | 1.45 | 1.39 | 1.43 | 1.43 | -0.69% | 61,425 |
| Jul 21, 2025 | 1.37 | 1.48 | 1.37 | 1.44 | 1.44 | 5.88% | 146,138 |
| Jul 18, 2025 | 1.40 | 1.40 | 1.35 | 1.36 | 1.36 | 1.49% | 18,357 |
| Jul 17, 2025 | 1.36 | 1.39 | 1.34 | 1.34 | 1.34 | -1.47% | 50,538 |
| Jul 16, 2025 | 1.40 | 1.40 | 1.34 | 1.36 | 1.36 | -2.86% | 94,069 |
| Jul 15, 2025 | 1.34 | 1.40 | 1.33 | 1.40 | 1.40 | 2.94% | 79,694 |
| Jul 14, 2025 | 1.39 | 1.42 | 1.32 | 1.36 | 1.36 | -0.73% | 135,248 |
| Jul 11, 2025 | 1.40 | 1.44 | 1.33 | 1.37 | 1.37 | -1.44% | 111,088 |
| Jul 10, 2025 | 1.44 | 1.45 | 1.30 | 1.39 | 1.39 | -2.11% | 154,344 |
| Jul 9, 2025 | 1.58 | 1.58 | 1.41 | 1.42 | 1.42 | -4.70% | 149,115 |
| Jul 8, 2025 | 1.64 | 1.64 | 1.48 | 1.49 | 1.49 | -0.67% | 115,494 |
| Jul 7, 2025 | 1.40 | 1.52 | 1.31 | 1.50 | 1.50 | 10.29% | 173,593 |
| Jul 4, 2025 | 1.30 | 1.36 | 1.30 | 1.36 | 1.36 | 7.09% | 89,764 |
| Jul 3, 2025 | 1.37 | 1.37 | 1.27 | 1.27 | 1.27 | -4.51% | 38,637 |
| Jul 2, 2025 | 1.33 | 1.37 | 1.27 | 1.33 | 1.33 | 4.72% | 89,528 |
| Jun 30, 2025 | 1.19 | 1.30 | 1.19 | 1.27 | 1.27 | 8.55% | 149,252 |
| Jun 27, 2025 | 1.19 | 1.23 | 1.10 | 1.17 | 1.17 | -4.10% | 165,801 |
| Jun 26, 2025 | 1.23 | 1.23 | 1.18 | 1.22 | 1.22 | - | 62,989 |
| Jun 25, 2025 | 1.25 | 1.25 | 1.21 | 1.22 | 1.22 | -2.40% | 87,793 |
| Jun 24, 2025 | 1.24 | 1.27 | 1.15 | 1.25 | 1.25 | 0.81% | 101,615 |
| Jun 23, 2025 | 1.27 | 1.30 | 1.24 | 1.24 | 1.24 | -1.59% | 47,818 |
| Jun 20, 2025 | 1.28 | 1.29 | 1.20 | 1.26 | 1.26 | -2.33% | 87,139 |
| Jun 19, 2025 | 1.37 | 1.37 | 1.23 | 1.29 | 1.29 | -5.84% | 147,867 |
| Jun 18, 2025 | 1.50 | 1.50 | 1.33 | 1.37 | 1.37 | -6.80% | 71,612 |
| Jun 17, 2025 | 1.48 | 1.48 | 1.38 | 1.47 | 1.47 | 2.08% | 40,705 |
| Jun 16, 2025 | 1.40 | 1.46 | 1.35 | 1.44 | 1.44 | 5.11% | 327,265 |
| Jun 13, 2025 | 1.40 | 1.40 | 1.34 | 1.37 | 1.37 | -2.14% | 129,988 |
| Jun 12, 2025 | 1.33 | 1.40 | 1.32 | 1.40 | 1.40 | 6.06% | 185,618 |
| Jun 11, 2025 | 1.36 | 1.36 | 1.30 | 1.32 | 1.32 | -2.94% | 101,252 |
| Jun 10, 2025 | 1.30 | 1.40 | 1.30 | 1.36 | 1.36 | 7.94% | 416,358 |
| Jun 9, 2025 | 1.25 | 1.30 | 1.22 | 1.26 | 1.26 | - | 86,185 |
| Jun 6, 2025 | 1.32 | 1.32 | 1.18 | 1.26 | 1.26 | -4.55% | 115,586 |
| Jun 5, 2025 | 1.28 | 1.34 | 1.28 | 1.32 | 1.32 | 3.13% | 149,764 |
| Jun 4, 2025 | 1.27 | 1.31 | 1.24 | 1.28 | 1.28 | 0.79% | 184,715 |
| Jun 3, 2025 | 1.20 | 1.29 | 1.18 | 1.27 | 1.27 | 4.10% | 125,495 |
| Jun 2, 2025 | 1.16 | 1.22 | 1.16 | 1.22 | 1.22 | 7.02% | 154,664 |
| 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 |