Soma Gold Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-02 | 2.040 | 2.110 | 1.980 | 2.000 | 2.000 | 286,900 |
| 2026-01-30 | 2.050 | 2.170 | 1.970 | 2.080 | 2.080 | 567,400 |
| 2026-01-29 | 2.430 | 2.560 | 2.200 | 2.300 | 2.300 | 617,900 |
| 2026-01-28 | 2.370 | 2.490 | 2.350 | 2.460 | 2.460 | 636,300 |
| 2026-01-27 | 2.230 | 2.300 | 2.100 | 2.300 | 2.300 | 309,200 |
| 2026-01-26 | 2.240 | 2.330 | 2.170 | 2.200 | 2.200 | 488,300 |
| 2026-01-23 | 2.180 | 2.190 | 2.060 | 2.170 | 2.170 | 193,000 |
| 2026-01-22 | 2.160 | 2.190 | 2.050 | 2.180 | 2.180 | 273,300 |
| 2026-01-21 | 2.000 | 2.010 | 1.940 | 2.000 | 2.000 | 532,300 |
| 2026-01-20 | 1.910 | 2.000 | 1.910 | 1.950 | 1.950 | 333,900 |
| 2026-01-19 | 1.860 | 1.910 | 1.810 | 1.900 | 1.900 | 197,080 |
| 2026-01-16 | 1.830 | 1.850 | 1.790 | 1.840 | 1.840 | 81,596 |
| 2026-01-15 | 1.880 | 1.880 | 1.825 | 1.840 | 1.840 | 52,388 |
| 2026-01-14 | 1.850 | 1.880 | 1.830 | 1.880 | 1.880 | 151,820 |
| 2026-01-13 | 1.810 | 1.850 | 1.790 | 1.820 | 1.820 | 230,651 |
| 2026-01-12 | 1.780 | 1.850 | 1.770 | 1.810 | 1.810 | 205,436 |
| 2026-01-09 | 1.760 | 1.800 | 1.700 | 1.740 | 1.740 | 247,082 |
| 2026-01-08 | 1.750 | 1.750 | 1.690 | 1.710 | 1.710 | 177,620 |
| 2026-01-07 | 1.780 | 1.790 | 1.720 | 1.730 | 1.730 | 171,081 |
| 2026-01-06 | 1.720 | 1.800 | 1.720 | 1.770 | 1.770 | 352,217 |
| 2026-01-05 | 1.640 | 1.750 | 1.640 | 1.700 | 1.700 | 261,926 |
| 2026-01-02 | 1.630 | 1.630 | 1.550 | 1.620 | 1.620 | 139,648 |
| 2025-12-31 | 1.580 | 1.580 | 1.530 | 1.550 | 1.550 | 77,431 |
| 2025-12-30 | 1.630 | 1.720 | 1.580 | 1.595 | 1.595 | 97,748 |
| 2025-12-29 | 1.660 | 1.700 | 1.550 | 1.570 | 1.570 | 216,993 |
| 2025-12-24 | 1.760 | 1.760 | 1.620 | 1.650 | 1.650 | 213,722 |
| 2025-12-23 | 1.710 | 1.760 | 1.705 | 1.710 | 1.710 | 164,928 |
| 2025-12-22 | 1.670 | 1.760 | 1.660 | 1.660 | 1.660 | 205,437 |
| 2025-12-19 | 1.610 | 1.670 | 1.590 | 1.630 | 1.630 | 179,375 |
| 2025-12-18 | 1.710 | 1.710 | 1.590 | 1.595 | 1.595 | 117,029 |
| 2025-12-17 | 1.640 | 1.690 | 1.620 | 1.670 | 1.670 | 104,724 |
| 2025-12-16 | 1.690 | 1.690 | 1.595 | 1.620 | 1.620 | 76,631 |
| 2025-12-15 | 1.750 | 1.750 | 1.620 | 1.650 | 1.650 | 154,004 |
| 2025-12-12 | 1.770 | 1.770 | 1.660 | 1.710 | 1.710 | 81,648 |
| 2025-12-11 | 1.730 | 1.790 | 1.690 | 1.700 | 1.700 | 173,298 |
| 2025-12-10 | 1.700 | 1.710 | 1.630 | 1.700 | 1.700 | 113,366 |
| 2025-12-09 | 1.630 | 1.720 | 1.610 | 1.690 | 1.690 | 121,467 |
| 2025-12-08 | 1.650 | 1.650 | 1.600 | 1.630 | 1.630 | 107,403 |
| 2025-12-05 | 1.700 | 1.730 | 1.625 | 1.630 | 1.630 | 134,367 |
| 2025-12-04 | 1.640 | 1.700 | 1.610 | 1.680 | 1.680 | 96,444 |
| 2025-12-03 | 1.590 | 1.730 | 1.590 | 1.660 | 1.660 | 210,272 |
| 2025-12-02 | 1.600 | 1.625 | 1.510 | 1.550 | 1.550 | 205,784 |
| 2025-12-01 | 1.650 | 1.650 | 1.520 | 1.550 | 1.550 | 214,149 |
| 2025-11-28 | 1.520 | 1.660 | 1.520 | 1.610 | 1.610 | 253,384 |
| 2025-11-27 | 1.570 | 1.600 | 1.490 | 1.500 | 1.500 | 58,180 |
| 2025-11-26 | 1.500 | 1.565 | 1.470 | 1.535 | 1.535 | 280,676 |
| 2025-11-25 | 1.410 | 1.480 | 1.380 | 1.480 | 1.480 | 93,234 |
| 2025-11-24 | 1.400 | 1.430 | 1.350 | 1.420 | 1.420 | 118,093 |
| 2025-11-21 | 1.470 | 1.470 | 1.330 | 1.385 | 1.385 | 437,600 |
| 2025-11-20 | 1.580 | 1.590 | 1.440 | 1.450 | 1.450 | 170,007 |
| 2025-11-19 | 1.600 | 1.640 | 1.555 | 1.565 | 1.565 | 189,095 |
| 2025-11-18 | 1.540 | 1.580 | 1.460 | 1.530 | 1.530 | 214,938 |
| 2025-11-17 | 1.560 | 1.560 | 1.450 | 1.470 | 1.470 | 202,574 |
| 2025-11-14 | 1.410 | 1.520 | 1.330 | 1.515 | 1.515 | 189,184 |
| 2025-11-13 | 1.600 | 1.600 | 1.450 | 1.510 | 1.510 | 297,580 |
| 2025-11-12 | 1.420 | 1.570 | 1.375 | 1.550 | 1.550 | 320,803 |
| 2025-11-11 | 1.410 | 1.435 | 1.370 | 1.420 | 1.420 | 236,304 |
| 2025-11-10 | 1.250 | 1.405 | 1.250 | 1.400 | 1.400 | 565,639 |
| 2025-11-07 | 1.200 | 1.250 | 1.200 | 1.250 | 1.250 | 156,626 |
| 2025-11-06 | 1.250 | 1.270 | 1.195 | 1.250 | 1.250 | 282,596 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.