Soma Gold Corp. (TSXV:SOMA)
Canada · Delayed Price · Currency is CAD 0.9100
-0.0300 (-3.19%)
May 21, 2026, 3:59 PM EST
Soma Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 21, 2026 | 1.90 | 1.90 | 1.74 | 1.74 | 1.74 | -8.42% | 105,373 |
| Apr 20, 2026 | 1.93 | 1.94 | 1.88 | 1.90 | 1.90 | -1.55% | 42,199 |
| Apr 17, 2026 | 1.88 | 2.06 | 1.88 | 1.93 | 1.93 | 3.76% | 155,344 |
| Apr 16, 2026 | 1.97 | 1.97 | 1.85 | 1.86 | 1.86 | -3.12% | 90,972 |
| Apr 15, 2026 | 1.95 | 2.01 | 1.87 | 1.92 | 1.92 | -1.54% | 160,875 |
| Apr 14, 2026 | 1.81 | 2.03 | 1.81 | 1.95 | 1.95 | 8.33% | 276,523 |
| Apr 13, 2026 | 1.77 | 1.84 | 1.77 | 1.80 | 1.80 | 0.84% | 115,206 |
| Apr 10, 2026 | 1.82 | 1.83 | 1.73 | 1.79 | 1.79 | -0.28% | 53,525 |
| Apr 9, 2026 | 1.71 | 1.84 | 1.71 | 1.79 | 1.79 | -1.10% | 97,914 |
| Apr 8, 2026 | 1.83 | 1.91 | 1.78 | 1.81 | 1.81 | 2.84% | 105,889 |
| Apr 7, 2026 | 1.72 | 1.76 | 1.64 | 1.76 | 1.76 | -1.12% | 108,107 |
| Apr 6, 2026 | 1.76 | 1.80 | 1.72 | 1.78 | 1.78 | 1.71% | 38,883 |
| Apr 2, 2026 | 1.66 | 1.78 | 1.66 | 1.75 | 1.75 | -3.31% | 129,307 |
| Apr 1, 2026 | 1.79 | 1.86 | 1.76 | 1.81 | 1.81 | 1.69% | 207,076 |
| Mar 31, 2026 | 1.62 | 1.82 | 1.62 | 1.78 | 1.78 | 8.54% | 106,495 |
| Mar 30, 2026 | 1.74 | 1.80 | 1.62 | 1.64 | 1.64 | -3.24% | 99,048 |
| Mar 27, 2026 | 1.57 | 1.72 | 1.57 | 1.70 | 1.70 | 6.60% | 223,422 |
| Mar 26, 2026 | 1.68 | 1.70 | 1.57 | 1.59 | 1.59 | -6.47% | 170,131 |
| Mar 25, 2026 | 1.70 | 1.80 | 1.68 | 1.70 | 1.70 | 4.29% | 186,473 |
| Mar 24, 2026 | 1.70 | 1.70 | 1.55 | 1.63 | 1.63 | 1.24% | 147,553 |
| Mar 23, 2026 | 1.56 | 1.65 | 1.56 | 1.61 | 1.61 | 3.21% | 216,601 |
| Mar 20, 2026 | 1.60 | 1.66 | 1.52 | 1.56 | 1.56 | -3.41% | 262,799 |
| Mar 19, 2026 | 1.60 | 1.63 | 1.36 | 1.62 | 1.62 | -5.00% | 340,988 |
| Mar 18, 2026 | 1.82 | 1.90 | 1.69 | 1.70 | 1.70 | -11.46% | 394,230 |
| Mar 17, 2026 | 1.82 | 1.95 | 1.82 | 1.92 | 1.92 | 2.13% | 164,769 |
| Mar 16, 2026 | 1.89 | 1.93 | 1.81 | 1.88 | 1.88 | 0.53% | 246,057 |
| Mar 13, 2026 | 2.01 | 2.02 | 1.83 | 1.87 | 1.87 | -7.65% | 425,885 |
| Mar 12, 2026 | 2.08 | 2.11 | 2.02 | 2.03 | 2.03 | -1.70% | 77,732 |
| Mar 11, 2026 | 2.11 | 2.12 | 2.04 | 2.06 | 2.06 | -1.90% | 96,204 |