Soma Gold Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 19, 2026	0.77	0.77	0.74	0.74	0.74	-2.63%	114,101
Jun 18, 2026	0.80	0.81	0.75	0.76	0.76	-1.30%	205,699
Jun 17, 2026	0.78	0.82	0.77	0.77	0.77	-2.53%	202,634
Jun 16, 2026	0.77	0.83	0.77	0.79	0.79	1.28%	352,408
Jun 15, 2026	0.80	0.82	0.78	0.78	0.78	1.30%	235,484
Jun 12, 2026	0.75	0.78	0.75	0.77	0.77	1.32%	83,835
Jun 11, 2026	0.70	0.79	0.70	0.76	0.76	4.11%	265,746
Jun 10, 2026	0.71	0.74	0.71	0.73	0.73	-	132,331
Jun 9, 2026	0.74	0.76	0.71	0.73	0.73	-12.05%	1,258,390
Jun 8, 2026	0.91	0.91	0.83	0.83	0.83	-5.68%	152,120
Jun 5, 2026	1.02	1.02	0.87	0.88	0.88	-15.38%	239,523
Jun 4, 2026	0.99	1.04	0.99	1.04	1.04	10.64%	146,853
Jun 3, 2026	1.00	1.01	0.93	0.94	0.94	-5.05%	96,964
Jun 2, 2026	0.91	1.03	0.91	0.99	0.99	5.32%	167,704
Jun 1, 2026	0.93	0.98	0.90	0.94	0.94	-1.05%	87,329
May 29, 2026	0.89	0.95	0.84	0.95	0.95	4.40%	201,506
May 28, 2026	0.89	0.95	0.87	0.91	0.91	2.25%	235,295
May 27, 2026	0.96	0.96	0.89	0.89	0.89	-6.32%	88,616
May 26, 2026	0.96	0.96	0.92	0.95	0.95	1.06%	48,884
May 25, 2026	0.96	0.96	0.94	0.94	0.94	2.17%	33,831
May 22, 2026	0.93	0.93	0.90	0.92	0.92	1.10%	155,461
May 21, 2026	0.92	0.97	0.90	0.91	0.91	-3.19%	188,152
May 20, 2026	0.91	0.96	0.91	0.94	0.94	3.30%	74,674
May 19, 2026	0.92	0.94	0.89	0.91	0.91	-2.15%	150,818
May 15, 2026	0.94	0.96	0.88	0.93	0.93	-5.10%	328,254
May 14, 2026	0.99	1.02	0.97	0.98	0.98	-1.01%	118,174
May 13, 2026	1.03	1.04	0.98	0.99	0.99	-5.71%	677,158
May 12, 2026	1.04	1.06	1.01	1.05	1.05	-	223,873
May 11, 2026	1.06	1.11	1.03	1.05	1.05	-2.78%	198,324
May 8, 2026	1.02	1.11	1.02	1.08	1.08	5.88%	280,766
May 7, 2026	1.16	1.16	0.99	1.02	1.02	-6.42%	697,225
May 6, 2026	1.09	1.17	1.08	1.09	1.09	1.87%	296,563
May 5, 2026	1.10	1.15	1.07	1.07	1.07	-2.73%	222,258
May 4, 2026	1.18	1.20	1.08	1.10	1.10	-5.98%	362,861
May 1, 2026	1.27	1.29	1.17	1.17	1.17	-9.30%	262,371
Apr 30, 2026	1.29	1.33	1.27	1.29	1.29	1.57%	78,941
Apr 29, 2026	1.24	1.31	1.22	1.27	1.27	-1.55%	117,058
Apr 28, 2026	1.32	1.33	1.28	1.29	1.29	-5.15%	168,087
Apr 27, 2026	1.40	1.40	1.32	1.36	1.36	-3.55%	227,033
Apr 24, 2026	1.38	1.43	1.35	1.41	1.41	2.92%	166,099
Apr 23, 2026	1.45	1.48	1.35	1.37	1.37	-4.20%	203,461
Apr 22, 2026	1.61	1.61	1.36	1.43	1.43	-17.82%	855,727