Soma Gold Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-28	0.270	0.270	0.260	0.260	0.260	34,000
2022-09-27	0.250	0.250	0.250	0.250	0.250	2,000
2022-09-26	0.270	0.270	0.260	0.260	0.260	22,000
2022-09-23	0.255	0.255	0.255	0.255	0.255	39,000
2022-09-22	0.255	0.270	0.255	0.270	0.270	30,000
2022-09-21	0.240	0.250	0.230	0.245	0.245	104,000
2022-09-20	0.260	0.275	0.210	0.235	0.235	189,239
2022-09-19	0.295	0.295	0.295	0.295	0.295	20,500
2022-09-16	0.305	0.305	0.300	0.305	0.305	22,030
2022-09-15	0.315	0.315	0.310	0.310	0.310	20,008
2022-09-14	0.320	0.320	0.310	0.310	0.310	20,000
2022-09-13	0.340	0.340	0.320	0.320	0.320	52,200
2022-09-12	0.330	0.330	0.330	0.330	0.330	500
2022-09-09	0.340	0.340	0.340	0.340	0.340	2,500
2022-09-08	0.350	0.360	0.350	0.355	0.355	246,755
2022-09-07	0.350	0.350	0.325	0.325	0.325	6,000
2022-09-06	0.360	0.360	0.325	0.325	0.325	20,081
2022-09-02	0.340	0.340	0.340	0.340	0.340	0
2022-09-01	0.340	0.340	0.340	0.340	0.340	0
2022-08-31	0.340	0.340	0.340	0.340	0.340	0
2022-08-30	0.340	0.340	0.340	0.340	0.340	0
2022-08-29	0.340	0.340	0.340	0.340	0.340	0
2022-08-26	0.345	0.345	0.340	0.340	0.340	80,731
2022-08-25	0.340	0.340	0.335	0.340	0.340	38,002
2022-08-24	0.340	0.345	0.340	0.345	0.345	48,010
2022-08-23	0.355	0.360	0.355	0.360	0.360	41,500
2022-08-22	0.340	0.360	0.340	0.360	0.360	70,000
2022-08-19	0.340	0.340	0.340	0.340	0.340	31,500
2022-08-18	0.350	0.350	0.340	0.340	0.340	14,275
2022-08-17	0.370	0.370	0.340	0.350	0.350	83,500
2022-08-16	0.325	0.325	0.325	0.325	0.325	0
2022-08-15	0.340	0.340	0.325	0.325	0.325	55,000
2022-08-12	0.340	0.340	0.340	0.340	0.340	3,000
2022-08-11	0.340	0.340	0.340	0.340	0.340	33,000
2022-08-10	0.340	0.340	0.340	0.340	0.340	29,070
2022-08-09	0.355	0.355	0.355	0.355	0.355	2,000
2022-08-08	0.350	0.350	0.350	0.350	0.350	1,030
2022-08-05	0.350	0.360	0.350	0.360	0.360	21,493
2022-08-04	0.370	0.370	0.370	0.370	0.370	1,139
2022-08-03	0.370	0.370	0.370	0.370	0.370	0
2022-08-02	0.400	0.400	0.370	0.370	0.370	24,899
2022-07-29	0.370	0.390	0.340	0.370	0.370	40,500
2022-07-28	0.365	0.370	0.365	0.370	0.370	19,500
2022-07-27	0.355	0.360	0.355	0.360	0.360	39,501
2022-07-26	0.320	0.395	0.320	0.380	0.380	60,646
2022-07-25	0.310	0.310	0.310	0.310	0.310	4,069
2022-07-22	0.310	0.315	0.310	0.315	0.315	26,133
2022-07-21	0.305	0.305	0.305	0.305	0.305	19,900
2022-07-20	0.300	0.305	0.300	0.300	0.300	23,500
2022-07-19	0.290	0.300	0.290	0.300	0.300	46,251
2022-07-18	0.295	0.300	0.295	0.300	0.300	156,850
2022-07-15	0.300	0.300	0.300	0.300	0.300	1,000
2022-07-14	0.290	0.300	0.290	0.300	0.300	72,000
2022-07-13	0.315	0.325	0.315	0.325	0.325	20,552
2022-07-12	0.305	0.310	0.305	0.310	0.310	10,450
2022-07-11	0.310	0.310	0.310	0.310	0.310	0
2022-07-08	0.310	0.310	0.310	0.310	0.310	500
2022-07-07	0.295	0.325	0.295	0.300	0.300	93,500
2022-07-06	0.300	0.315	0.300	0.315	0.315	31,065
2022-07-05	0.320	0.320	0.300	0.310	0.310	56,500

← NewerPage 18 of 22 · 1,261 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.