Soma Gold Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-11 | 1.150 | 1.260 | 1.130 | 1.230 | 1.230 | 340,087 |
| 2025-08-08 | 1.200 | 1.260 | 1.180 | 1.250 | 1.250 | 374,450 |
| 2025-08-07 | 1.200 | 1.260 | 1.170 | 1.200 | 1.200 | 472,909 |
| 2025-08-06 | 1.160 | 1.260 | 1.150 | 1.210 | 1.210 | 315,858 |
| 2025-08-05 | 1.150 | 1.180 | 1.130 | 1.150 | 1.150 | 572,342 |
| 2025-08-01 | 1.120 | 1.150 | 1.110 | 1.130 | 1.130 | 105,929 |
| 2025-07-31 | 1.130 | 1.150 | 1.100 | 1.120 | 1.120 | 205,271 |
| 2025-07-30 | 1.130 | 1.190 | 1.080 | 1.110 | 1.110 | 237,143 |
| 2025-07-29 | 1.140 | 1.220 | 1.140 | 1.150 | 1.150 | 302,411 |
| 2025-07-28 | 1.240 | 1.240 | 1.110 | 1.130 | 1.130 | 728,554 |
| 2025-07-25 | 1.390 | 1.390 | 1.210 | 1.250 | 1.250 | 297,612 |
| 2025-07-24 | 1.400 | 1.400 | 1.330 | 1.360 | 1.360 | 135,185 |
| 2025-07-23 | 1.480 | 1.480 | 1.380 | 1.390 | 1.390 | 68,522 |
| 2025-07-22 | 1.440 | 1.450 | 1.390 | 1.430 | 1.430 | 61,425 |
| 2025-07-21 | 1.370 | 1.480 | 1.370 | 1.440 | 1.440 | 146,138 |
| 2025-07-18 | 1.400 | 1.400 | 1.350 | 1.360 | 1.360 | 18,357 |
| 2025-07-17 | 1.360 | 1.390 | 1.340 | 1.340 | 1.340 | 50,538 |
| 2025-07-16 | 1.400 | 1.400 | 1.340 | 1.360 | 1.360 | 94,069 |
| 2025-07-15 | 1.340 | 1.400 | 1.330 | 1.400 | 1.400 | 79,694 |
| 2025-07-14 | 1.390 | 1.420 | 1.320 | 1.360 | 1.360 | 135,248 |
| 2025-07-11 | 1.400 | 1.440 | 1.330 | 1.370 | 1.370 | 111,088 |
| 2025-07-10 | 1.440 | 1.450 | 1.300 | 1.390 | 1.390 | 154,344 |
| 2025-07-09 | 1.580 | 1.580 | 1.410 | 1.420 | 1.420 | 149,115 |
| 2025-07-08 | 1.640 | 1.640 | 1.480 | 1.490 | 1.490 | 115,494 |
| 2025-07-07 | 1.400 | 1.520 | 1.310 | 1.500 | 1.500 | 173,593 |
| 2025-07-04 | 1.300 | 1.360 | 1.300 | 1.360 | 1.360 | 89,764 |
| 2025-07-03 | 1.370 | 1.370 | 1.270 | 1.270 | 1.270 | 38,637 |
| 2025-07-02 | 1.330 | 1.370 | 1.270 | 1.330 | 1.330 | 89,528 |
| 2025-06-30 | 1.190 | 1.300 | 1.190 | 1.270 | 1.270 | 149,252 |
| 2025-06-27 | 1.190 | 1.230 | 1.100 | 1.170 | 1.170 | 165,801 |
| 2025-06-26 | 1.230 | 1.230 | 1.180 | 1.220 | 1.220 | 62,989 |
| 2025-06-25 | 1.250 | 1.250 | 1.210 | 1.220 | 1.220 | 87,793 |
| 2025-06-24 | 1.240 | 1.270 | 1.150 | 1.250 | 1.250 | 101,615 |
| 2025-06-23 | 1.270 | 1.300 | 1.240 | 1.240 | 1.240 | 47,818 |
| 2025-06-20 | 1.280 | 1.290 | 1.200 | 1.260 | 1.260 | 87,139 |
| 2025-06-19 | 1.370 | 1.370 | 1.230 | 1.290 | 1.290 | 147,867 |
| 2025-06-18 | 1.500 | 1.500 | 1.330 | 1.370 | 1.370 | 71,612 |
| 2025-06-17 | 1.480 | 1.480 | 1.380 | 1.470 | 1.470 | 40,705 |
| 2025-06-16 | 1.400 | 1.460 | 1.350 | 1.440 | 1.440 | 327,265 |
| 2025-06-13 | 1.400 | 1.400 | 1.340 | 1.370 | 1.370 | 129,988 |
| 2025-06-12 | 1.330 | 1.400 | 1.320 | 1.400 | 1.400 | 185,618 |
| 2025-06-11 | 1.360 | 1.360 | 1.300 | 1.320 | 1.320 | 101,252 |
| 2025-06-10 | 1.300 | 1.400 | 1.300 | 1.360 | 1.360 | 416,358 |
| 2025-06-09 | 1.250 | 1.300 | 1.220 | 1.260 | 1.260 | 86,185 |
| 2025-06-06 | 1.320 | 1.320 | 1.180 | 1.260 | 1.260 | 115,586 |
| 2025-06-05 | 1.280 | 1.340 | 1.280 | 1.320 | 1.320 | 149,764 |
| 2025-06-04 | 1.270 | 1.310 | 1.240 | 1.280 | 1.280 | 184,715 |
| 2025-06-03 | 1.200 | 1.290 | 1.180 | 1.270 | 1.270 | 125,495 |
| 2025-06-02 | 1.160 | 1.220 | 1.160 | 1.220 | 1.220 | 154,664 |
| 2025-05-30 | 1.120 | 1.160 | 1.100 | 1.140 | 1.140 | 99,701 |
| 2025-05-29 | 1.070 | 1.150 | 1.060 | 1.150 | 1.150 | 109,833 |
| 2025-05-28 | 1.050 | 1.070 | 1.000 | 1.070 | 1.070 | 140,159 |
| 2025-05-27 | 0.990 | 1.090 | 0.990 | 1.020 | 1.020 | 108,207 |
| 2025-05-26 | 0.950 | 0.980 | 0.950 | 0.980 | 0.980 | 82,961 |
| 2025-05-23 | 0.940 | 0.950 | 0.920 | 0.950 | 0.950 | 210,088 |
| 2025-05-22 | 0.940 | 0.940 | 0.900 | 0.910 | 0.910 | 21,214 |
| 2025-05-21 | 0.950 | 0.950 | 0.930 | 0.950 | 0.950 | 15,617 |
| 2025-05-20 | 0.910 | 0.950 | 0.880 | 0.930 | 0.930 | 207,969 |
| 2025-05-16 | 0.910 | 0.910 | 0.870 | 0.880 | 0.880 | 62,323 |
| 2025-05-15 | 0.900 | 0.920 | 0.890 | 0.910 | 0.910 | 151,735 |
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.