Soma Gold Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 1, 2026	0.74	0.77	0.72	0.76	-	-	188,693
Aug 31, 2026	0.76	0.77	0.74	0.76	0.76	-3.80%	105,074
Aug 28, 2026	0.81	0.82	0.75	0.79	0.79	-2.47%	55,703
Aug 27, 2026	0.81	0.85	0.80	0.81	0.81	-1.22%	66,889
Aug 26, 2026	0.86	0.86	0.80	0.82	0.82	-4.65%	226,389
Aug 25, 2026	0.84	0.88	0.81	0.86	0.86	3.61%	359,002
Aug 24, 2026	0.82	0.87	0.81	0.83	0.83	4.40%	230,699
Aug 21, 2026	0.76	0.80	0.74	0.80	0.80	6.00%	237,279
Aug 20, 2026	0.76	0.78	0.75	0.75	0.75	-2.60%	244,403
Aug 19, 2026	0.74	0.77	0.74	0.77	0.77	5.48%	168,980
Aug 18, 2026	0.72	0.75	0.72	0.73	0.73	-3.95%	46,162
Aug 17, 2026	0.73	0.76	0.73	0.76	0.76	2.70%	136,751
Aug 14, 2026	0.75	0.76	0.73	0.74	0.74	-1.33%	155,300
Aug 13, 2026	0.75	0.76	0.72	0.75	0.75	-	196,274
Aug 12, 2026	0.76	0.76	0.72	0.75	0.75	-	126,200
Aug 11, 2026	0.77	0.77	0.72	0.75	0.75	-1.32%	162,196
Aug 10, 2026	0.78	0.78	0.75	0.76	0.76	-	78,671
Aug 7, 2026	0.76	0.78	0.75	0.76	0.76	8.57%	193,573
Aug 6, 2026	0.76	0.76	0.70	0.70	0.70	-7.89%	173,578
Aug 5, 2026	0.70	0.76	0.66	0.76	0.76	15.15%	291,980
Aug 4, 2026	0.68	0.71	0.66	0.66	0.66	-5.71%	87,106
Jul 31, 2026	0.66	0.70	0.65	0.70	0.70	4.48%	118,666
Jul 30, 2026	0.68	0.70	0.65	0.67	0.67	6.35%	275,658
Jul 29, 2026	0.65	0.65	0.63	0.63	0.63	-1.56%	205,914
Jul 28, 2026	0.72	0.72	0.64	0.64	0.64	-8.57%	296,771
Jul 27, 2026	0.73	0.73	0.69	0.70	0.70	-2.78%	31,312
Jul 24, 2026	0.72	0.72	0.69	0.72	0.72	5.88%	43,448
Jul 23, 2026	0.72	0.72	0.67	0.68	0.68	-4.23%	98,892
Jul 22, 2026	0.74	0.77	0.71	0.71	0.71	-1.39%	177,996
Jul 21, 2026	0.67	0.72	0.67	0.72	0.72	9.09%	63,027
Jul 20, 2026	0.68	0.70	0.66	0.66	0.66	-5.71%	76,240
Jul 17, 2026	0.65	0.70	0.65	0.70	0.70	7.69%	34,511
Jul 16, 2026	0.68	0.68	0.65	0.65	0.65	-5.80%	100,461
Jul 15, 2026	0.70	0.71	0.67	0.69	0.69	1.47%	27,542
Jul 14, 2026	0.66	0.71	0.65	0.68	0.68	7.94%	141,373
Jul 13, 2026	0.67	0.67	0.62	0.63	0.63	-4.55%	217,895
Jul 10, 2026	0.67	0.68	0.65	0.66	0.66	-1.49%	67,766
Jul 9, 2026	0.68	0.69	0.66	0.67	0.67	-	247,822
Jul 8, 2026	0.69	0.69	0.66	0.67	0.67	-2.90%	72,452
Jul 7, 2026	0.72	0.72	0.67	0.69	0.69	-4.17%	99,372
Jul 6, 2026	0.75	0.75	0.70	0.72	0.72	-1.37%	87,127
Jul 3, 2026	0.73	0.75	0.71	0.73	0.73	2.82%	99,824
Jul 2, 2026	0.72	0.76	0.71	0.71	0.71	2.90%	160,711
Jun 30, 2026	0.71	0.73	0.69	0.69	0.69	-2.82%	39,014
Jun 29, 2026	0.70	0.71	0.67	0.71	0.71	-	44,124
Jun 26, 2026	0.72	0.75	0.70	0.71	0.71	2.90%	87,636
Jun 25, 2026	0.68	0.72	0.68	0.69	0.69	-	116,116
Jun 24, 2026	0.72	0.72	0.68	0.69	0.69	-2.82%	305,875
Jun 23, 2026	0.74	0.75	0.71	0.71	0.71	-5.33%	56,003
Jun 22, 2026	0.75	0.78	0.73	0.75	0.75	1.35%	98,362