Soma Gold Corp. (SMAGF)

OTC Markets OTCQX - OTC Markets OTCQX Delayed Price. Currency in USD

0.4580

+0.0080

(+1.78%)

As of 03:56PM EST. Market open.

Advertisement

Time Period:

Nov 25, 2023 - Nov 25, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Nov 22, 2024	0.4580	0.4580	0.4580	0.4580	0.4580	3,500
Nov 21, 2024	0.4550	0.4550	0.4350	0.4350	0.4350	11,750
Nov 20, 2024	0.4540	0.4540	0.4472	0.4472	0.4472	29,100
Nov 19, 2024	0.4490	0.4540	0.4400	0.4500	0.4500	67,600
Nov 18, 2024	0.4139	0.4139	0.4139	0.4139	0.4139	2,500
Nov 15, 2024	0.4105	0.4110	0.4055	0.4055	0.4055	29,000
Nov 14, 2024	0.3848	0.4030	0.3840	0.3840	0.3840	2,200
Nov 13, 2024	0.3940	0.3948	0.3843	0.3918	0.3918	6,100
Nov 12, 2024	0.4110	0.4110	0.3799	0.4097	0.4097	100,000
Nov 11, 2024	0.4110	0.4218	0.4110	0.4218	0.4218	90,233
Nov 08, 2024	0.4250	0.4250	0.4250	0.4250	0.4250	-
Nov 07, 2024	0.4250	0.4250	0.4250	0.4250	0.4250	1,300
Nov 06, 2024	0.4110	0.4298	0.4110	0.4255	0.4255	72,300
Nov 05, 2024	0.4390	0.4390	0.4291	0.4291	0.4291	20,000
Nov 04, 2024	0.4393	0.4393	0.4393	0.4393	0.4393	3,000
Nov 01, 2024	0.4190	0.4190	0.4190	0.4190	0.4190	-
Oct 31, 2024	0.4200	0.4314	0.4120	0.4190	0.4190	44,100
Oct 30, 2024	0.4600	0.4600	0.4230	0.4230	0.4230	22,240
Oct 29, 2024	0.4552	0.4552	0.4552	0.4552	0.4552	-
Oct 28, 2024	0.4552	0.4552	0.4552	0.4552	0.4552	-
Oct 25, 2024	0.4552	0.4552	0.4552	0.4552	0.4552	300
Oct 24, 2024	0.4410	0.4535	0.4410	0.4500	0.4500	39,500
Oct 23, 2024	0.4505	0.4508	0.4505	0.4508	0.4508	10,400
Oct 22, 2024	0.4515	0.4562	0.4515	0.4532	0.4532	47,620
Oct 21, 2024	0.4200	0.4200	0.4200	0.4200	0.4200	-
Oct 18, 2024	0.4242	0.4242	0.4200	0.4200	0.4200	5,110
Oct 17, 2024	0.3960	0.3960	0.3875	0.3875	0.3875	15,994
Oct 16, 2024	0.3950	0.3950	0.3950	0.3950	0.3950	400
Oct 15, 2024	0.4100	0.4100	0.4100	0.4100	0.4100	2,530
Oct 14, 2024	0.4100	0.4100	0.4100	0.4100	0.4100	-
Oct 11, 2024	0.4100	0.4100	0.4100	0.4100	0.4100	-
Oct 10, 2024	0.4100	0.4100	0.4100	0.4100	0.4100	-
Oct 09, 2024	0.4100	0.4100	0.4100	0.4100	0.4100	2,625
Oct 08, 2024	0.4020	0.4020	0.4020	0.4020	0.4020	2,000
Oct 07, 2024	0.4260	0.4260	0.4260	0.4260	0.4260	-
Oct 04, 2024	0.4197	0.4260	0.4197	0.4260	0.4260	13,490
Oct 03, 2024	0.4203	0.4203	0.4125	0.4133	0.4133	32,300
Oct 02, 2024	0.4100	0.4100	0.4100	0.4100	0.4100	5,000
Oct 01, 2024	0.4100	0.4100	0.3921	0.4001	0.4001	1,525
Sep 30, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	4,500
Sep 27, 2024	0.3835	0.3835	0.3835	0.3835	0.3835	8,000
Sep 26, 2024	0.4152	0.4152	0.3900	0.3900	0.3900	8,575
Sep 25, 2024	0.3859	0.3859	0.3703	0.3703	0.3703	1,780
Sep 24, 2024	0.3735	0.3800	0.3700	0.3700	0.3700	53,550
Sep 23, 2024	0.3900	0.3900	0.3900	0.3900	0.3900	-
Sep 20, 2024	0.3746	0.3900	0.3746	0.3900	0.3900	15,900
Sep 19, 2024	0.3841	0.3841	0.3699	0.3699	0.3699	29,200
Sep 18, 2024	0.3679	0.3679	0.3679	0.3679	0.3679	-
Sep 17, 2024	0.3705	0.3705	0.3679	0.3679	0.3679	11,686
Sep 16, 2024	0.3500	0.3702	0.3500	0.3702	0.3702	23,300
Sep 13, 2024	0.3742	0.3765	0.3742	0.3765	0.3765	2,800
Sep 12, 2024	0.3600	0.3713	0.3600	0.3600	0.3600	26,500
Sep 11, 2024	0.3310	0.3310	0.3310	0.3310	0.3310	-
Sep 10, 2024	0.3310	0.3310	0.3310	0.3310	0.3310	-
Sep 09, 2024	0.3310	0.3310	0.3310	0.3310	0.3310	10,000
Sep 06, 2024	0.3503	0.3503	0.3503	0.3503	0.3503	3,400
Sep 05, 2024	0.3333	0.3503	0.3324	0.3503	0.3503	91,083
Sep 04, 2024	0.3100	0.3100	0.3100	0.3100	0.3100	-
Sep 03, 2024	0.3212	0.3355	0.3088	0.3100	0.3100	63,850
Aug 30, 2024	0.3295	0.3295	0.3235	0.3235	0.3235	50,905
Aug 29, 2024	0.3500	0.3612	0.3201	0.3321	0.3321	116,990
Aug 28, 2024	0.3500	0.3670	0.3500	0.3670	0.3670	8,240
Aug 27, 2024	0.3680	0.3680	0.3680	0.3680	0.3680	4,075
Aug 26, 2024	0.3671	0.3711	0.3626	0.3626	0.3626	8,240
Aug 23, 2024	0.3710	0.3900	0.3648	0.3900	0.3900	44,250
Aug 22, 2024	0.3750	0.3750	0.3700	0.3700	0.3700	11,000
Aug 21, 2024	0.3600	0.3688	0.3600	0.3685	0.3685	11,949
Aug 20, 2024	0.3900	0.3900	0.3650	0.3770	0.3770	96,210
Aug 19, 2024	0.3593	0.3593	0.3568	0.3568	0.3568	30,779
Aug 16, 2024	0.3550	0.3790	0.3550	0.3726	0.3726	104,650
Aug 15, 2024	0.3600	0.3600	0.3600	0.3600	0.3600	-
Aug 14, 2024	0.3598	0.3600	0.3558	0.3600	0.3600	2,900
Aug 13, 2024	0.3600	0.3600	0.3600	0.3600	0.3600	2,515
Aug 12, 2024	0.3600	0.3600	0.3600	0.3600	0.3600	16,920
Aug 09, 2024	0.3600	0.3600	0.3572	0.3572	0.3572	2,949
Aug 08, 2024	0.3550	0.3612	0.3550	0.3612	0.3612	5,880
Aug 07, 2024	0.3576	0.3576	0.3576	0.3576	0.3576	-
Aug 06, 2024	0.3576	0.3576	0.3576	0.3576	0.3576	4,001
Aug 05, 2024	0.3510	0.3510	0.3510	0.3510	0.3510	100
Aug 02, 2024	0.3613	0.3620	0.3613	0.3620	0.3620	18,600
Aug 01, 2024	0.3601	0.3601	0.3601	0.3601	0.3601	-
Jul 31, 2024	0.3651	0.3780	0.3601	0.3601	0.3601	40,250
Jul 30, 2024	0.3669	0.3669	0.3669	0.3669	0.3669	650
Jul 29, 2024	0.3591	0.3700	0.3591	0.3700	0.3700	12,971
Jul 26, 2024	0.3591	0.3591	0.3591	0.3591	0.3591	-
Jul 25, 2024	0.3591	0.3591	0.3591	0.3591	0.3591	1,500
Jul 24, 2024	0.3718	0.3718	0.3718	0.3718	0.3718	400
Jul 23, 2024	0.3661	0.3750	0.3661	0.3750	0.3750	1,500
Jul 22, 2024	0.3812	0.3812	0.3700	0.3812	0.3812	17,900
Jul 19, 2024	0.4020	0.4020	0.3900	0.3901	0.3901	84,500
Jul 18, 2024	0.4000	0.4065	0.4000	0.4033	0.4033	18,162
Jul 17, 2024	0.4050	0.4170	0.4050	0.4170	0.4170	5,000
Jul 16, 2024	0.4050	0.4050	0.4011	0.4050	0.4050	29,000
Jul 15, 2024	0.3900	0.3900	0.3900	0.3900	0.3900	-
Jul 12, 2024	0.3800	0.3900	0.3771	0.3900	0.3900	18,500
Jul 11, 2024	0.3800	0.3800	0.3713	0.3800	0.3800	21,627
Jul 10, 2024	0.3900	0.3970	0.3793	0.3793	0.3793	42,698
Jul 09, 2024	0.3510	0.3817	0.3510	0.3704	0.3704	8,825
Jul 08, 2024	0.3550	0.3950	0.3500	0.3700	0.3700	83,760
Jul 05, 2024	0.3897	0.3900	0.3897	0.3900	0.3900	31,400
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P 5005,995.61+26.27(+0.44%)

Dow 3044,695.66+399.15(+0.90%)

Nasdaq19,119.87+116.21(+0.61%)

Russell 20002,465.15+58.48(+2.43%)

Crude Oil69.13-2.11(-2.96%)

Gold2,634.30-77.90(-2.87%)

Soma Gold Corp. (SMAGF)

S&P 500
5,995.61
+26.27(+0.44%)

Dow 30
44,695.66
+399.15(+0.90%)

Nasdaq
19,119.87
+116.21(+0.61%)

Russell 2000
2,465.15
+58.48(+2.43%)

Crude Oil
69.13
-2.11(-2.96%)

Gold
2,634.30
-77.90(-2.87%)