Soma Gold Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-05 | 1.200 | 1.260 | 1.185 | 1.220 | 1.220 | 262,434 |
| 2025-11-04 | 1.290 | 1.300 | 1.210 | 1.230 | 1.230 | 149,407 |
| 2025-11-03 | 1.330 | 1.330 | 1.170 | 1.320 | 1.320 | 247,524 |
| 2025-10-31 | 1.320 | 1.320 | 1.260 | 1.310 | 1.310 | 128,175 |
| 2025-10-30 | 1.240 | 1.290 | 1.240 | 1.290 | 1.290 | 120,819 |
| 2025-10-29 | 1.310 | 1.320 | 1.250 | 1.270 | 1.270 | 146,284 |
| 2025-10-28 | 1.220 | 1.290 | 1.215 | 1.290 | 1.290 | 277,421 |
| 2025-10-27 | 1.230 | 1.240 | 1.160 | 1.230 | 1.230 | 240,882 |
| 2025-10-24 | 1.220 | 1.250 | 1.210 | 1.240 | 1.240 | 120,551 |
| 2025-10-23 | 1.240 | 1.250 | 1.200 | 1.210 | 1.210 | 139,031 |
| 2025-10-22 | 1.200 | 1.220 | 1.020 | 1.200 | 1.200 | 290,101 |
| 2025-10-21 | 1.290 | 1.290 | 1.180 | 1.200 | 1.200 | 491,456 |
| 2025-10-20 | 1.300 | 1.360 | 1.290 | 1.360 | 1.360 | 280,399 |
| 2025-10-17 | 1.440 | 1.460 | 1.280 | 1.280 | 1.280 | 559,077 |
| 2025-10-16 | 1.490 | 1.490 | 1.380 | 1.440 | 1.440 | 529,644 |
| 2025-10-15 | 1.310 | 1.420 | 1.300 | 1.400 | 1.400 | 807,438 |
| 2025-10-14 | 1.310 | 1.330 | 1.260 | 1.300 | 1.300 | 278,554 |
| 2025-10-10 | 1.290 | 1.310 | 1.280 | 1.290 | 1.290 | 115,880 |
| 2025-10-09 | 1.340 | 1.340 | 1.270 | 1.290 | 1.290 | 256,169 |
| 2025-10-08 | 1.260 | 1.350 | 1.240 | 1.345 | 1.345 | 333,603 |
| 2025-10-07 | 1.300 | 1.300 | 1.220 | 1.250 | 1.250 | 304,312 |
| 2025-10-06 | 1.300 | 1.310 | 1.270 | 1.300 | 1.300 | 250,539 |
| 2025-10-03 | 1.300 | 1.310 | 1.280 | 1.280 | 1.280 | 173,428 |
| 2025-10-02 | 1.290 | 1.300 | 1.230 | 1.280 | 1.280 | 241,594 |
| 2025-10-01 | 1.250 | 1.300 | 1.220 | 1.290 | 1.290 | 418,075 |
| 2025-09-30 | 1.300 | 1.300 | 1.240 | 1.250 | 1.250 | 253,435 |
| 2025-09-29 | 1.280 | 1.310 | 1.230 | 1.285 | 1.285 | 383,671 |
| 2025-09-26 | 1.310 | 1.350 | 1.260 | 1.260 | 1.260 | 207,362 |
| 2025-09-25 | 1.270 | 1.320 | 1.240 | 1.280 | 1.280 | 454,088 |
| 2025-09-24 | 1.350 | 1.350 | 1.240 | 1.260 | 1.260 | 259,116 |
| 2025-09-23 | 1.320 | 1.340 | 1.270 | 1.310 | 1.310 | 343,835 |
| 2025-09-22 | 1.240 | 1.310 | 1.230 | 1.310 | 1.310 | 238,847 |
| 2025-09-19 | 1.220 | 1.230 | 1.190 | 1.220 | 1.220 | 221,447 |
| 2025-09-18 | 1.230 | 1.250 | 1.180 | 1.180 | 1.180 | 209,999 |
| 2025-09-17 | 1.220 | 1.250 | 1.180 | 1.240 | 1.240 | 576,165 |
| 2025-09-16 | 1.310 | 1.310 | 1.210 | 1.240 | 1.240 | 285,532 |
| 2025-09-15 | 1.270 | 1.280 | 1.210 | 1.270 | 1.270 | 403,887 |
| 2025-09-12 | 1.240 | 1.310 | 1.230 | 1.250 | 1.250 | 539,212 |
| 2025-09-11 | 1.240 | 1.240 | 1.200 | 1.210 | 1.210 | 314,252 |
| 2025-09-10 | 1.200 | 1.270 | 1.180 | 1.260 | 1.260 | 685,706 |
| 2025-09-09 | 1.390 | 1.400 | 1.250 | 1.270 | 1.270 | 416,216 |
| 2025-09-08 | 1.430 | 1.450 | 1.380 | 1.390 | 1.390 | 368,868 |
| 2025-09-05 | 1.370 | 1.430 | 1.350 | 1.390 | 1.390 | 567,520 |
| 2025-09-04 | 1.360 | 1.360 | 1.310 | 1.350 | 1.350 | 229,565 |
| 2025-09-03 | 1.380 | 1.430 | 1.300 | 1.330 | 1.330 | 355,710 |
| 2025-09-02 | 1.290 | 1.390 | 1.290 | 1.370 | 1.370 | 730,692 |
| 2025-08-29 | 1.390 | 1.390 | 1.220 | 1.270 | 1.270 | 730,343 |
| 2025-08-28 | 1.420 | 1.440 | 1.345 | 1.430 | 1.430 | 472,472 |
| 2025-08-27 | 1.380 | 1.450 | 1.310 | 1.430 | 1.430 | 370,312 |
| 2025-08-26 | 1.350 | 1.380 | 1.340 | 1.360 | 1.360 | 202,285 |
| 2025-08-25 | 1.300 | 1.370 | 1.300 | 1.350 | 1.350 | 341,286 |
| 2025-08-22 | 1.270 | 1.300 | 1.250 | 1.300 | 1.300 | 139,566 |
| 2025-08-21 | 1.240 | 1.340 | 1.210 | 1.270 | 1.270 | 241,013 |
| 2025-08-20 | 1.200 | 1.240 | 1.200 | 1.240 | 1.240 | 169,912 |
| 2025-08-19 | 1.230 | 1.230 | 1.160 | 1.210 | 1.210 | 287,249 |
| 2025-08-18 | 1.190 | 1.240 | 1.160 | 1.220 | 1.220 | 214,684 |
| 2025-08-15 | 1.190 | 1.190 | 1.160 | 1.180 | 1.180 | 294,222 |
| 2025-08-14 | 1.220 | 1.220 | 1.150 | 1.190 | 1.190 | 152,810 |
| 2025-08-13 | 1.230 | 1.230 | 1.180 | 1.210 | 1.210 | 293,893 |
| 2025-08-12 | 1.240 | 1.240 | 1.200 | 1.230 | 1.230 | 157,535 |
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.