Skip to main content
Soma Gold Corp. (TSXV:SOMA)
Canada flag Canada · Delayed Price · Currency is CAD
1.630
-0.050 (-2.98%)
At close: Dec 5, 2025

Soma Gold Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20251.701.731.631.631.63-2.98%134,367
Dec 4, 20251.641.701.611.681.681.20%96,444
Dec 3, 20251.591.731.591.661.667.10%210,272
Dec 2, 20251.601.631.511.551.55-205,784
Dec 1, 20251.651.651.521.551.55-3.73%214,149
Nov 28, 20251.521.661.521.611.617.33%253,384
Nov 27, 20251.571.601.491.501.50-2.28%58,180
Nov 26, 20251.501.571.471.541.543.72%280,676
Nov 25, 20251.411.481.381.481.484.23%93,234
Nov 24, 20251.401.431.351.421.422.53%118,093
Nov 21, 20251.471.471.331.391.39-4.48%437,600
Nov 20, 20251.581.591.441.451.45-7.35%170,007
Nov 19, 20251.601.641.561.571.572.29%189,095
Nov 18, 20251.541.581.461.531.534.08%214,938
Nov 17, 20251.561.561.451.471.47-2.97%202,574
Nov 14, 20251.411.521.331.521.520.33%189,184
Nov 13, 20251.601.601.451.511.51-2.58%297,580
Nov 12, 20251.421.571.381.551.559.15%320,803
Nov 11, 20251.411.441.371.421.421.43%236,304
Nov 10, 20251.251.411.251.401.4012.00%565,639
Nov 7, 20251.201.251.201.251.25-156,626
Nov 6, 20251.251.271.201.251.252.46%282,596
Nov 5, 20251.201.261.191.221.22-0.81%262,434
Nov 4, 20251.291.301.211.231.23-6.82%149,407
Nov 3, 20251.331.331.171.321.320.76%247,524
Oct 31, 20251.321.321.261.311.311.55%128,175
Oct 30, 20251.241.291.241.291.291.57%120,819
Oct 29, 20251.311.321.251.271.27-1.55%146,284
Oct 28, 20251.221.291.221.291.294.88%277,421
Oct 27, 20251.231.241.161.231.23-0.81%240,882
Oct 24, 20251.221.251.211.241.242.48%120,551
Oct 23, 20251.241.251.201.211.210.83%139,031
Oct 22, 20251.201.221.021.201.20-290,101
Oct 21, 20251.291.291.181.201.20-11.76%491,456
Oct 20, 20251.301.361.291.361.366.25%280,399
Oct 17, 20251.441.461.281.281.28-11.11%559,077
Oct 16, 20251.491.491.381.441.442.86%529,644
Oct 15, 20251.311.421.301.401.407.69%807,438
Oct 14, 20251.311.331.261.301.300.78%278,554
Oct 10, 20251.291.311.281.291.29-115,880
Oct 9, 20251.341.341.271.291.29-4.09%256,169
Oct 8, 20251.261.351.241.351.357.60%333,603
Oct 7, 20251.301.301.221.251.25-3.85%304,312
Oct 6, 20251.301.311.271.301.301.56%250,539
Oct 3, 20251.301.311.281.281.28-173,428
Oct 2, 20251.291.301.231.281.28-0.78%241,594
Oct 1, 20251.251.301.221.291.293.20%418,075
Sep 30, 20251.301.301.241.251.25-2.72%253,435
Sep 29, 20251.281.311.231.291.291.98%383,671
Sep 26, 20251.311.351.261.261.26-1.56%207,362
Sep 25, 20251.271.321.241.281.281.59%454,088
Sep 24, 20251.351.351.241.261.26-3.82%259,116
Sep 23, 20251.321.341.271.311.31-343,835
Sep 22, 20251.241.311.231.311.317.38%238,847
Sep 19, 20251.221.231.191.221.223.39%221,447
Sep 18, 20251.231.251.181.181.18-4.84%209,999
Sep 17, 20251.221.251.181.241.24-576,165
Sep 16, 20251.311.311.211.241.24-2.36%285,532
Sep 15, 20251.271.281.211.271.271.60%403,887
Sep 12, 20251.241.311.231.251.253.31%539,212
Sep 11, 20251.241.241.201.211.21-3.97%314,252
Sep 10, 20251.201.271.181.261.26-0.79%685,706
Sep 9, 20251.391.401.251.271.27-8.63%416,216
Sep 8, 20251.431.451.381.391.39-368,868
Sep 5, 20251.371.431.351.391.392.96%567,520
Sep 4, 20251.361.361.311.351.351.50%229,565
Sep 3, 20251.381.431.301.331.33-2.92%355,710
Sep 2, 20251.291.391.291.371.377.87%730,692
Aug 29, 20251.391.391.221.271.27-11.19%730,343
Aug 28, 20251.421.441.351.431.43-472,472
Aug 27, 20251.381.451.311.431.435.15%370,312
Aug 26, 20251.351.381.341.361.360.74%202,285
Aug 25, 20251.301.371.301.351.353.85%341,286
Aug 22, 20251.271.301.251.301.302.36%139,566
Aug 21, 20251.241.341.211.271.272.42%241,013
Aug 20, 20251.201.241.201.241.242.48%169,912
Aug 19, 20251.231.231.161.211.21-0.82%287,249
Aug 18, 20251.191.241.161.221.223.39%214,684
Aug 15, 20251.191.191.161.181.18-0.84%294,222
Aug 14, 20251.221.221.151.191.19-1.65%152,810
Aug 13, 20251.231.231.181.211.21-1.63%293,893
Aug 12, 20251.241.241.201.231.23-157,535
Aug 11, 20251.151.261.131.231.23-1.60%340,087
Aug 8, 20251.201.261.181.251.254.17%374,450
Aug 7, 20251.201.261.171.201.20-0.83%472,909
Aug 6, 20251.161.261.151.211.215.22%315,858
Aug 5, 20251.151.181.131.151.151.77%572,342
Aug 1, 20251.121.151.111.131.130.89%105,929
Jul 31, 20251.131.151.101.121.120.90%205,271
Jul 30, 20251.131.191.081.111.11-3.48%237,143
Jul 29, 20251.141.221.141.151.151.77%302,411
Jul 28, 20251.241.241.111.131.13-9.60%728,554
Jul 25, 20251.391.391.211.251.25-8.09%297,612
Jul 24, 20251.401.401.331.361.36-2.16%135,185
Jul 23, 20251.481.481.381.391.39-2.80%68,522
Jul 22, 20251.441.451.391.431.43-0.69%61,425
Jul 21, 20251.371.481.371.441.445.88%146,138
Jul 18, 20251.401.401.351.361.361.49%18,357
Jul 17, 20251.361.391.341.341.34-1.47%50,538
Jul 16, 20251.401.401.341.361.36-2.86%94,069