Soma Gold Corp. (SOMA.V)

TSXV - TSXV Real Time Price. Currency in CAD

Add to watchlist

0.5700

-0.0200

(-3.39%)

At close: 03:12PM EDT

Time Period:

Jun 16, 2023 - Jun 16, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Jun 14, 2024	0.5700	0.5700	0.5700	0.5700	0.5700	2,569
Jun 13, 2024	0.5800	0.5900	0.5800	0.5900	0.5900	10,000
Jun 12, 2024	0.5700	0.5800	0.5500	0.5800	0.5800	45,404
Jun 11, 2024	0.5500	0.5500	0.5200	0.5500	0.5500	96,645
Jun 10, 2024	0.5400	0.5500	0.5400	0.5500	0.5500	68,500
Jun 07, 2024	0.5400	0.5600	0.5400	0.5400	0.5400	59,123
Jun 06, 2024	0.5500	0.6000	0.5400	0.5600	0.5600	72,636
Jun 05, 2024	0.5400	0.5400	0.5400	0.5400	0.5400	6,500
Jun 04, 2024	0.5300	0.5400	0.5200	0.5400	0.5400	44,000
Jun 03, 2024	0.5400	0.5500	0.5400	0.5400	0.5400	14,188
May 31, 2024	0.5500	0.5500	0.5300	0.5400	0.5400	89,129
May 30, 2024	0.5500	0.5600	0.5400	0.5500	0.5500	117,594
May 29, 2024	0.5700	0.5700	0.5600	0.5600	0.5600	3,958
May 28, 2024	0.5600	0.5700	0.5600	0.5700	0.5700	104,420
May 27, 2024	0.5500	0.5600	0.5500	0.5600	0.5600	37,340
May 24, 2024	0.5300	0.5500	0.5300	0.5500	0.5500	116,751
May 23, 2024	0.5200	0.5500	0.5100	0.5500	0.5500	17,531
May 22, 2024	0.5500	0.5500	0.5100	0.5300	0.5300	91,525
May 21, 2024	0.5500	0.5500	0.5300	0.5400	0.5400	440,336
May 17, 2024	0.5500	0.5500	0.5400	0.5500	0.5500	59,000
May 16, 2024	0.5500	0.5500	0.5300	0.5400	0.5400	49,700
May 15, 2024	0.5500	0.5600	0.5300	0.5500	0.5500	79,279
May 14, 2024	0.5400	0.5400	0.5400	0.5400	0.5400	26,650
May 13, 2024	0.5700	0.5800	0.5400	0.5500	0.5500	20,284
May 10, 2024	0.5800	0.5800	0.5700	0.5800	0.5800	70,097
May 09, 2024	0.5400	0.5700	0.5400	0.5700	0.5700	42,713
May 08, 2024	0.5600	0.5600	0.5400	0.5400	0.5400	6,065
May 07, 2024	0.5500	0.5600	0.5400	0.5600	0.5600	42,778
May 06, 2024	0.5500	0.5800	0.5400	0.5400	0.5400	177,672
May 03, 2024	0.5300	0.5500	0.5200	0.5500	0.5500	20,519
May 02, 2024	0.5500	0.5500	0.5500	0.5500	0.5500	28,800
May 01, 2024	0.5500	0.5500	0.5400	0.5500	0.5500	31,227
Apr 30, 2024	0.5500	0.5600	0.5100	0.5400	0.5400	95,824
Apr 29, 2024	0.5600	0.5600	0.5500	0.5600	0.5600	98,230
Apr 26, 2024	0.5600	0.5700	0.5600	0.5600	0.5600	59,987
Apr 25, 2024	0.5900	0.5900	0.5700	0.5800	0.5800	6,361
Apr 24, 2024	0.5800	0.5900	0.5700	0.5900	0.5900	50,682
Apr 23, 2024	0.5800	0.5800	0.5800	0.5800	0.5800	500
Apr 22, 2024	0.6000	0.6000	0.5600	0.5700	0.5700	54,334
Apr 19, 2024	0.5700	0.5900	0.5700	0.5900	0.5900	5,600
Apr 18, 2024	0.5700	0.5700	0.5700	0.5700	0.5700	11,000
Apr 17, 2024	0.5500	0.5800	0.5500	0.5800	0.5800	8,500
Apr 16, 2024	0.6000	0.6000	0.5800	0.5800	0.5800	18,850
Apr 15, 2024	0.5800	0.6000	0.5700	0.6000	0.6000	28,105
Apr 12, 2024	0.6000	0.6100	0.6000	0.6000	0.6000	129,416
Apr 11, 2024	0.5800	0.6100	0.5800	0.6000	0.6000	79,563
Apr 10, 2024	0.6100	0.6100	0.5900	0.6100	0.6100	25,270
Apr 09, 2024	0.6100	0.6100	0.6000	0.6100	0.6100	109,170
Apr 08, 2024	0.6000	0.6200	0.6000	0.6100	0.6100	212,694
Apr 05, 2024	0.6000	0.6200	0.5800	0.6000	0.6000	156,917
Apr 04, 2024	0.6200	0.6300	0.6000	0.6100	0.6100	77,207
Apr 03, 2024	0.6600	0.6700	0.6200	0.6400	0.6400	275,543
Apr 02, 2024	0.6000	0.6700	0.6000	0.6600	0.6600	108,590
Apr 01, 2024	0.5900	0.6000	0.5900	0.6000	0.6000	73,530
Mar 28, 2024	0.5900	0.6000	0.5900	0.5900	0.5900	55,329
Mar 27, 2024	0.5500	0.5800	0.5500	0.5800	0.5800	112,583
Mar 26, 2024	0.5400	0.5500	0.5400	0.5500	0.5500	43,816
Mar 25, 2024	0.5500	0.5600	0.5300	0.5400	0.5400	81,461
Mar 22, 2024	0.5600	0.5600	0.5600	0.5600	0.5600	-
Mar 21, 2024	0.5800	0.5800	0.5500	0.5600	0.5600	48,988
Mar 20, 2024	0.5900	0.5900	0.5800	0.5800	0.5800	15,170
Mar 19, 2024	0.5700	0.5700	0.5700	0.5700	0.5700	-
Mar 18, 2024	0.5700	0.5700	0.5700	0.5700	0.5700	500
Mar 15, 2024	0.5900	0.6000	0.5900	0.6000	0.6000	21,608
Mar 14, 2024	0.5900	0.6000	0.5900	0.6000	0.6000	4,500
Mar 13, 2024	0.5700	0.6000	0.5700	0.6000	0.6000	11,093
Mar 12, 2024	0.5800	0.5800	0.5600	0.5700	0.5700	26,705
Mar 11, 2024	0.5900	0.6100	0.5600	0.6000	0.6000	83,813
Mar 08, 2024	0.5700	0.5900	0.5600	0.5900	0.5900	85,582
Mar 07, 2024	0.5200	0.5600	0.4850	0.5400	0.5400	170,759
Mar 06, 2024	0.4900	0.5200	0.4900	0.5200	0.5200	64,703
Mar 05, 2024	0.5100	0.5100	0.4900	0.4900	0.4900	44,100
Mar 04, 2024	0.4750	0.4900	0.4700	0.4900	0.4900	39,000
Mar 01, 2024	0.4500	0.4750	0.4500	0.4750	0.4750	76,087
Feb 29, 2024	0.4300	0.4450	0.4300	0.4350	0.4350	13,000
Feb 28, 2024	0.4400	0.4400	0.4300	0.4300	0.4300	6,248
Feb 27, 2024	0.4450	0.4450	0.4100	0.4250	0.4250	79,129
Feb 26, 2024	0.4500	0.4500	0.4350	0.4350	0.4350	16,500
Feb 23, 2024	0.4450	0.4450	0.4450	0.4450	0.4450	14,000
Feb 22, 2024	0.4400	0.4450	0.4400	0.4450	0.4450	21,000
Feb 21, 2024	0.4450	0.4500	0.4450	0.4500	0.4500	58,534
Feb 20, 2024	0.4600	0.4600	0.4500	0.4500	0.4500	16,550
Feb 16, 2024	0.4400	0.4550	0.4300	0.4550	0.4550	53,436
Feb 15, 2024	0.4450	0.4450	0.4300	0.4400	0.4400	39,000
Feb 14, 2024	0.4500	0.4500	0.4450	0.4500	0.4500	3,350
Feb 13, 2024	0.4500	0.4500	0.4400	0.4400	0.4400	40,488
Feb 12, 2024	0.4600	0.4600	0.4500	0.4500	0.4500	34,520
Feb 09, 2024	0.4750	0.4750	0.4600	0.4700	0.4700	11,083
Feb 08, 2024	0.4800	0.4800	0.4500	0.4700	0.4700	105,920
Feb 07, 2024	0.5000	0.5000	0.4850	0.4850	0.4850	24,811
Feb 06, 2024	0.5000	0.5000	0.4950	0.4950	0.4950	51,392
Feb 05, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	11,114
Feb 02, 2024	0.4950	0.5000	0.4950	0.4950	0.4950	48,573
Feb 01, 2024	0.5200	0.5200	0.5200	0.5200	0.5200	10,111
Jan 31, 2024	0.4900	0.5400	0.4900	0.5400	0.5400	104,800
Jan 30, 2024	0.4900	0.4900	0.4700	0.4800	0.4800	28,795
Jan 29, 2024	0.4900	0.4900	0.4700	0.4900	0.4900	78,065
Jan 26, 2024	0.4900	0.5000	0.4700	0.4900	0.4900	60,588
Jan 25, 2024	0.5200	0.5200	0.4800	0.4800	0.4800	67,412
Jan 24, 2024	0.4950	0.5300	0.4900	0.4950	0.4950	94,500
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,639.10-59.01(-0.27%)

S&P 5005,431.60-2.14(-0.04%)

DOW38,589.16-57.94(-0.15%)

CAD/USD0.7281+0.0001(+0.02%)

CRUDE OIL78.49-0.13(-0.17%)

Bitcoin CAD91,695.52+611.66(+0.67%)

Soma Gold Corp. (SOMA.V)

S&P/TSX
21,639.10
-59.01(-0.27%)

S&P 500
5,431.60
-2.14(-0.04%)

DOW
38,589.16
-57.94(-0.15%)

CAD/USD
0.7281
+0.0001(+0.02%)

CRUDE OIL
78.49
-0.13(-0.17%)

Bitcoin CAD
91,695.52
+611.66(+0.67%)