Soma Gold Corp historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-16	0.485	0.495	0.485	0.490	0.490	46,000
2023-06-15	0.490	0.500	0.490	0.495	0.495	40,000
2023-06-14	0.490	0.500	0.480	0.480	0.480	19,500
2023-06-13	0.520	0.520	0.500	0.500	0.500	102,800
2023-06-12	0.530	0.530	0.495	0.500	0.500	77,434
2023-06-09	0.560	0.560	0.500	0.520	0.520	31,166
2023-06-08	0.520	0.520	0.510	0.510	0.510	9,000
2023-06-07	0.530	0.530	0.520	0.520	0.520	24,481
2023-06-06	0.530	0.550	0.530	0.530	0.530	102,646
2023-06-05	0.550	0.570	0.550	0.550	0.550	39,796
2023-06-02	0.550	0.550	0.550	0.550	0.550	20,500
2023-06-01	0.550	0.580	0.550	0.550	0.550	48,500
2023-05-31	0.570	0.580	0.540	0.560	0.560	89,500
2023-05-30	0.580	0.580	0.560	0.560	0.560	54,000
2023-05-29	0.590	0.590	0.590	0.590	0.590	0
2023-05-26	0.600	0.600	0.590	0.590	0.590	7,057
2023-05-25	0.550	0.610	0.530	0.570	0.570	16,000
2023-05-24	0.600	0.600	0.560	0.560	0.560	64,600
2023-05-23	0.570	0.600	0.560	0.600	0.600	31,393
2023-05-19	0.570	0.590	0.570	0.580	0.580	43,000
2023-05-18	0.590	0.590	0.590	0.590	0.590	2,000
2023-05-17	0.600	0.650	0.600	0.630	0.630	46,824
2023-05-16	0.580	0.610	0.580	0.590	0.590	36,665
2023-05-15	0.640	0.640	0.580	0.610	0.610	6,534
2023-05-12	0.640	0.640	0.620	0.620	0.620	19,400
2023-05-11	0.630	0.650	0.630	0.640	0.640	17,000
2023-05-10	0.650	0.670	0.650	0.670	0.670	10,555
2023-05-09	0.640	0.660	0.540	0.640	0.640	217,376
2023-05-08	0.670	0.670	0.650	0.650	0.650	95,150
2023-05-05	0.650	0.660	0.650	0.660	0.660	17,546
2023-05-04	0.670	0.680	0.670	0.670	0.670	54,058
2023-05-03	0.670	0.680	0.660	0.660	0.660	72,034
2023-05-02	0.660	0.690	0.630	0.650	0.650	141,935
2023-05-01	0.630	0.720	0.630	0.690	0.690	105,700
2023-04-28	0.600	0.630	0.600	0.610	0.610	62,697
2023-04-27	0.620	0.650	0.600	0.600	0.600	118,767
2023-04-26	0.590	0.620	0.580	0.620	0.620	93,777
2023-04-25	0.600	0.600	0.580	0.600	0.600	39,618
2023-04-24	0.570	0.700	0.530	0.600	0.600	116,800
2023-04-21	0.580	0.600	0.580	0.600	0.600	60,010
2023-04-20	0.590	0.590	0.570	0.590	0.590	68,200
2023-04-19	0.590	0.590	0.580	0.590	0.590	80,350
2023-04-18	0.590	0.590	0.570	0.580	0.580	43,000
2023-04-17	0.600	0.600	0.560	0.590	0.590	67,850
2023-04-14	0.560	0.610	0.560	0.610	0.610	24,794
2023-04-13	0.580	0.590	0.570	0.590	0.590	101,000
2023-04-12	0.560	0.610	0.560	0.580	0.580	75,496
2023-04-11	0.550	0.560	0.550	0.560	0.560	18,500
2023-04-10	0.580	0.580	0.540	0.560	0.560	16,610
2023-04-06	0.520	0.560	0.520	0.560	0.560	127,350
2023-04-05	0.510	0.550	0.510	0.520	0.520	57,000
2023-04-04	0.530	0.560	0.520	0.520	0.520	201,717
2023-04-03	0.510	0.560	0.510	0.520	0.520	113,744
2023-03-31	0.520	0.550	0.480	0.500	0.500	156,934
2023-03-30	0.470	0.520	0.470	0.500	0.500	93,600
2023-03-29	0.460	0.460	0.455	0.455	0.455	30,500
2023-03-28	0.460	0.460	0.455	0.460	0.460	20,500
2023-03-27	0.450	0.470	0.450	0.460	0.460	54,500
2023-03-24	0.475	0.475	0.475	0.475	0.475	2,500
2023-03-23	0.450	0.470	0.450	0.470	0.470	10,705

← NewerPage 15 of 21 · 1,255 trading daysOlder →

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.