Soma Gold Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-04	0.310	0.320	0.300	0.320	0.320	44,000
2022-06-30	0.315	0.315	0.300	0.310	0.310	95,000
2022-06-29	0.320	0.320	0.300	0.315	0.315	114,400
2022-06-28	0.315	0.315	0.310	0.310	0.310	15,000
2022-06-27	0.335	0.340	0.330	0.330	0.330	77,550
2022-06-24	0.320	0.340	0.320	0.340	0.340	49,500
2022-06-23	0.310	0.320	0.310	0.320	0.320	50,300
2022-06-22	0.270	0.310	0.270	0.300	0.300	231,383
2022-06-21	0.275	0.275	0.270	0.270	0.270	158,000
2022-06-20	0.280	0.280	0.280	0.280	0.280	10,000
2022-06-17	0.275	0.280	0.275	0.280	0.280	53,000
2022-06-16	0.285	0.285	0.270	0.280	0.280	1,116,600
2022-06-15	0.280	0.285	0.275	0.285	0.285	249,500
2022-06-14	0.275	0.275	0.275	0.275	0.275	45,000
2022-06-13	0.275	0.275	0.270	0.275	0.275	105,000
2022-06-10	0.265	0.280	0.265	0.275	0.275	173,000
2022-06-09	0.275	0.275	0.265	0.265	0.265	187,817
2022-06-08	0.270	0.275	0.270	0.275	0.275	111,604
2022-06-07	0.275	0.280	0.275	0.275	0.275	177,000
2022-06-06	0.275	0.275	0.275	0.275	0.275	8,500
2022-06-03	0.275	0.275	0.275	0.275	0.275	0
2022-06-02	0.270	0.275	0.270	0.275	0.275	35,100
2022-06-01	0.265	0.265	0.265	0.265	0.265	0
2022-05-31	0.265	0.265	0.265	0.265	0.265	5,000
2022-05-30	0.265	0.265	0.265	0.265	0.265	12,000
2022-05-27	0.255	0.255	0.255	0.255	0.255	7,500
2022-05-26	0.255	0.255	0.255	0.255	0.255	10,000
2022-05-25	0.250	0.250	0.250	0.250	0.250	0
2022-05-24	0.260	0.260	0.250	0.250	0.250	37,500
2022-05-20	0.275	0.275	0.260	0.260	0.260	9,000
2022-05-19	0.275	0.275	0.275	0.275	0.275	8,500
2022-05-18	0.280	0.280	0.280	0.280	0.280	7,013
2022-05-17	0.250	0.250	0.250	0.250	0.250	0
2022-05-16	0.250	0.250	0.250	0.250	0.250	0
2022-05-13	0.250	0.250	0.250	0.250	0.250	0
2022-05-12	0.250	0.250	0.235	0.250	0.250	58,300
2022-05-11	0.240	0.240	0.240	0.240	0.240	0
2022-05-10	0.250	0.250	0.235	0.240	0.240	3,000
2022-05-09	0.270	0.270	0.240	0.250	0.250	84,020
2022-05-06	0.275	0.275	0.270	0.270	0.270	23,000
2022-05-05	0.295	0.295	0.280	0.280	0.280	17,801
2022-05-04	0.280	0.280	0.270	0.270	0.270	14,550
2022-05-03	0.300	0.310	0.300	0.300	0.300	56,000
2022-05-02	0.305	0.310	0.290	0.295	0.295	44,371
2022-04-29	0.310	0.310	0.310	0.310	0.310	0
2022-04-28	0.310	0.310	0.310	0.310	0.310	11,000
2022-04-27	0.345	0.345	0.345	0.345	0.345	0
2022-04-26	0.345	0.345	0.345	0.345	0.345	1,000
2022-04-25	0.340	0.340	0.340	0.340	0.340	0
2022-04-22	0.325	0.345	0.300	0.340	0.340	179,553
2022-04-21	0.330	0.330	0.330	0.330	0.330	5,000
2022-04-20	0.335	0.335	0.335	0.335	0.335	87,500
2022-04-19	0.330	0.330	0.330	0.330	0.330	40,000
2022-04-18	0.320	0.320	0.320	0.320	0.320	0
2022-04-14	0.325	0.325	0.320	0.320	0.320	75,130
2022-04-13	0.340	0.340	0.340	0.340	0.340	0
2022-04-12	0.345	0.345	0.330	0.340	0.340	33,333
2022-04-11	0.350	0.350	0.325	0.325	0.325	4,500
2022-04-08	0.335	0.335	0.335	0.335	0.335	26,500
2022-04-07	0.330	0.330	0.325	0.325	0.325	14,400

← NewerPage 19 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.