Soma Gold Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 10, 2026	2.20	2.21	2.10	2.10	2.10	-	208,682
Mar 9, 2026	1.87	2.12	1.84	2.10	2.10	6.60%	409,518
Mar 6, 2026	1.95	2.08	1.95	1.97	1.97	-1.99%	272,443
Mar 5, 2026	2.16	2.16	2.01	2.01	2.01	-8.64%	249,903
Mar 4, 2026	2.23	2.27	2.18	2.20	2.20	0.46%	100,417
Mar 3, 2026	2.30	2.33	2.19	2.19	2.19	-8.75%	285,972
Mar 2, 2026	2.44	2.44	2.29	2.40	2.40	0.42%	206,045
Feb 27, 2026	2.39	2.44	2.35	2.39	2.39	0.84%	182,355
Feb 26, 2026	2.33	2.40	2.27	2.37	2.37	2.60%	246,194
Feb 25, 2026	2.32	2.44	2.31	2.31	2.31	0.43%	119,692
Feb 24, 2026	2.37	2.38	2.28	2.30	2.30	-2.54%	81,811
Feb 23, 2026	2.25	2.42	2.25	2.36	2.36	6.07%	360,884
Feb 20, 2026	2.18	2.23	2.10	2.23	2.23	3.01%	125,479