Australia markets closed

Soma Gold Corp. (SOMA.V)

TSXV - TSXV Real-time price. Currency in CAD
Add to watchlist
0.5300-0.0100 (-1.85%)
At close: 01:59PM EDT
Time period:
23 May 2023 - 23 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj. close**Volume
22 May 20240.55000.55000.51000.53000.530091,525
21 May 20240.55000.55000.53000.54000.5400440,336
17 May 20240.55000.55000.54000.55000.550059,000
16 May 20240.55000.55000.53000.54000.540049,700
15 May 20240.55000.56000.53000.55000.550079,279
14 May 20240.54000.54000.54000.54000.540026,650
13 May 20240.57000.58000.54000.55000.550020,284
10 May 20240.58000.58000.57000.58000.580070,097
09 May 20240.54000.57000.54000.57000.570042,713
08 May 20240.56000.56000.54000.54000.54006,065
07 May 20240.55000.56000.54000.56000.560042,778
06 May 20240.55000.58000.54000.54000.5400177,672
03 May 20240.53000.55000.52000.55000.550020,519
02 May 20240.55000.55000.55000.55000.550028,800
01 May 20240.55000.55000.54000.55000.550031,227
30 Apr 20240.55000.56000.51000.54000.540095,824
29 Apr 20240.56000.56000.55000.56000.560098,230
26 Apr 20240.56000.57000.56000.56000.560059,987
25 Apr 20240.59000.59000.57000.58000.58006,361
24 Apr 20240.58000.59000.57000.59000.590050,682
23 Apr 20240.58000.58000.58000.58000.5800500
22 Apr 20240.60000.60000.56000.57000.570054,334
19 Apr 20240.57000.59000.57000.59000.59005,600
18 Apr 20240.57000.57000.57000.57000.570011,000
17 Apr 20240.55000.58000.55000.58000.58008,500
16 Apr 20240.60000.60000.58000.58000.580018,850
15 Apr 20240.58000.60000.57000.60000.600028,105
12 Apr 20240.60000.61000.60000.60000.6000129,416
11 Apr 20240.58000.61000.58000.60000.600079,563
10 Apr 20240.61000.61000.59000.61000.610025,270
09 Apr 20240.61000.61000.60000.61000.6100109,170
08 Apr 20240.60000.62000.60000.61000.6100212,694
05 Apr 20240.60000.62000.58000.60000.6000156,917
04 Apr 20240.62000.63000.60000.61000.610077,207
03 Apr 20240.66000.67000.62000.64000.6400275,543
02 Apr 20240.60000.67000.60000.66000.6600108,590
01 Apr 20240.59000.60000.59000.60000.600073,530
28 Mar 20240.59000.60000.59000.59000.590055,329
27 Mar 20240.55000.58000.55000.58000.5800112,583
26 Mar 20240.54000.55000.54000.55000.550043,816
25 Mar 20240.55000.56000.53000.54000.540081,461
22 Mar 20240.56000.56000.56000.56000.5600-
21 Mar 20240.58000.58000.55000.56000.560048,988
20 Mar 20240.59000.59000.58000.58000.580015,170
19 Mar 20240.57000.57000.57000.57000.5700-
18 Mar 20240.57000.57000.57000.57000.5700500
15 Mar 20240.59000.60000.59000.60000.600021,608
14 Mar 20240.59000.60000.59000.60000.60004,500
13 Mar 20240.57000.60000.57000.60000.600011,093
12 Mar 20240.58000.58000.56000.57000.570026,705
11 Mar 20240.59000.61000.56000.60000.600083,813
08 Mar 20240.57000.59000.56000.59000.590085,582
07 Mar 20240.52000.56000.48500.54000.5400170,759
06 Mar 20240.49000.52000.49000.52000.520064,703
05 Mar 20240.51000.51000.49000.49000.490044,100
04 Mar 20240.47500.49000.47000.49000.490039,000
01 Mar 20240.45000.47500.45000.47500.475076,087
29 Feb 20240.43000.44500.43000.43500.435013,000
28 Feb 20240.44000.44000.43000.43000.43006,248
27 Feb 20240.44500.44500.41000.42500.425079,129
26 Feb 20240.45000.45000.43500.43500.435016,500
23 Feb 20240.44500.44500.44500.44500.445014,000
22 Feb 20240.44000.44500.44000.44500.445021,000
21 Feb 20240.44500.45000.44500.45000.450058,534
20 Feb 20240.46000.46000.45000.45000.450016,550
16 Feb 20240.44000.45500.43000.45500.455053,436
15 Feb 20240.44500.44500.43000.44000.440039,000
14 Feb 20240.45000.45000.44500.45000.45003,350
13 Feb 20240.45000.45000.44000.44000.440040,488
12 Feb 20240.46000.46000.45000.45000.450034,520
09 Feb 20240.47500.47500.46000.47000.470011,083
08 Feb 20240.48000.48000.45000.47000.4700105,920
07 Feb 20240.50000.50000.48500.48500.485024,811
06 Feb 20240.50000.50000.49500.49500.495051,392
05 Feb 20240.50000.50000.50000.50000.500011,114
02 Feb 20240.49500.50000.49500.49500.495048,573
01 Feb 20240.52000.52000.52000.52000.520010,111
31 Jan 20240.49000.54000.49000.54000.5400104,800
30 Jan 20240.49000.49000.47000.48000.480028,795
29 Jan 20240.49000.49000.47000.49000.490078,065
26 Jan 20240.49000.50000.47000.49000.490060,588
25 Jan 20240.52000.52000.48000.48000.480067,412
24 Jan 20240.49500.53000.49000.49500.495094,500
23 Jan 20240.49000.50000.49000.49500.495024,150
22 Jan 20240.49500.54000.49000.49000.4900186,053
19 Jan 20240.51000.51000.48000.49000.490041,806
18 Jan 20240.56000.56000.50000.50000.5000106,998
17 Jan 20240.55000.56000.50000.50000.5000163,309
16 Jan 20240.54000.56000.50000.56000.5600378,712
15 Jan 20240.58000.60000.58000.58000.580029,835
12 Jan 20240.59000.60000.59000.60000.600037,785
11 Jan 20240.59000.59000.59000.59000.590010,924
10 Jan 20240.60000.60000.60000.60000.60003,988
09 Jan 20240.60000.60000.60000.60000.600017,604
08 Jan 20240.60000.61000.60000.61000.610021,693
05 Jan 20240.61000.62000.61000.61000.610057,209
04 Jan 20240.60000.60000.60000.60000.600010,285
03 Jan 20240.62000.62000.60000.60000.600037,195
02 Jan 20240.62000.64000.62000.64000.640051,185
29 Dec 20230.61000.61000.61000.61000.61009,807
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...