Soma Gold Corp Historical Data - SOMA | ADVFN

S&P ASX All Technology

US Dollar vs AUD

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
Canada
TSXV
Soma Gold Corp (SOMA)
Soma Gold Corp (SOMA) Historical

Soma Gold Corp (SOMA)

0.51

-0.01

(-1.92%)

Closed 17 January 8:00AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.06	-10.5263157895	0.57	0.57	0.51	38230	0.53925384	CS
4	-0.01	-1.92307692308	0.52	0.57	0.5	28341	0.54078458	CS
12	-0.09	-15	0.6	0.65	0.5	68361	0.57762496	CS
26	-0.04	-7.27272727273	0.55	0.65	0.42	65664	0.54601569	CS
52	-0.03	-5.55555555556	0.54	0.67	0.41	62725	0.54597492	CS
156	0.165	47.8260869565	0.345	0.74	0.21	53330	0.48101658	CS
260	0.29	131.818181818	0.22	0.74	0.15	46952	0.44932744	CS

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1737067200	0.51	-0.01	-1.92	0.52	0.54	0.51	109491
1736980800	0.52	-0.01	-1.89	0.53	0.54	0.52	26309
1736894400	0.53	-0.02	-3.64	0.53	0.54	0.52	52822
1736808000	0.55	0.01	1.85	0.54	0.55	0.53	61627
1736548800	0.54	-0.02	-3.57	0.54	0.55	0.54	35619
1736462400	0.56	0.01	1.82	0.5699999	0.5699999	0.55	14775
1736376000	0.55	-0.01	-1.79	0.56	0.56	0.54	34368
1736289600	0.56	0.01	1.82	0.55	0.56	0.55	2691
1736203200	0.55	0	0.00	0.55	0.56	0.55	9007
1735944000	0.55	0	0.00	0.56	0.56	0.51	35145
1735857600	0.55	0.01	1.85	0.55	0.55	0.55	4379
1735684800	0.54	0	0.00	0.52	0.54	0.52	10500
1735598400	0.54	0	0.00	0.52	0.54	0.52	17574
1735339200	0.54	-0.01	-1.82	0.54	0.55	0.53	35211
1735069200	0.55	0.01	1.85	0.55	0.55	0.55	707
1734993600	0.54	0	0.00	0.53	0.54	0.5	27866
1734734400	0.54	0.03	5.88	0.51	0.55	0.5	100893
1734648000	0.51	-0.02	-3.77	0.52	0.53	0.51	12308
1734561600	0.53	-0.01	-1.85	0.54	0.54	0.51	31366
1734475200	0.54	0.02	3.85	0.53	0.54	0.52	25750
1734388800	0.52	-0.01	-1.89	0.53	0.53	0.52	38319
1734129600	0.53	-0.03	-5.36	0.53	0.55	0.53	54259
1734043200	0.56	0.02	3.70	0.53	0.56	0.53	20700
1733956800	0.54	0.02	3.85	0.53	0.5699999	0.53	16638
1733870400	0.52	-0.01	-1.89	0.5699999	0.5699999	0.52	58429
1733784000	0.53	-0.05	-8.62	0.5699999	0.5699999	0.52	49538
1733524800	0.58	0.02	3.57	0.56	0.58	0.56	119000
1733438400	0.56	0	0.00	0.53	0.5699999	0.52	157151
1733352000	0.56	0.01	1.82	0.5699999	0.58	0.54	34915
1733265600	0.55	-0.01	-1.79	0.5699999	0.5699999	0.54	30131
1733179200	0.56	-0.01	-1.75	0.59	0.59	0.53	156870
1732920000	0.5699999	-0.02	-3.39	0.59	0.59	0.56	178608
1732833600	0.59	0.01	1.72	0.59	0.59	0.59	32629
1732747200	0.58	-0.02	-3.33	0.61	0.61	0.58	226203
1732660800	0.6	-0.01	-1.64	0.59	0.64	0.59	66460
1732574400	0.61	-0.03	-4.69	0.59	0.61	0.59	32734
1732315200	0.64	0.04	6.67	0.63	0.65	0.6	55118
1732228800	0.6	-0.03	-4.76	0.61	0.61	0.6	57016
1732142400	0.63	0	0.00	0.64	0.64	0.63	47703
1732056000	0.63	0.05	8.62	0.59	0.64	0.59	244080
1731969600	0.58	0.02	3.57	0.59	0.6	0.58	49000
1731710400	0.56	0	0.00	0.54	0.58	0.54	46971
1731624000	0.56	0.01	1.82	0.55	0.58	0.53	299832
1731537600	0.55	-0.01	-1.79	0.59	0.59	0.54	168668
1731451200	0.56	-0.02	-3.45	0.56	0.58	0.55	194120
1731364800	0.58	-0.02	-3.33	0.61	0.61	0.56	205665
1731105600	0.6	-0.03	-4.76	0.63	0.63	0.59	16857
1731019200	0.63	0.02	3.28	0.59	0.63	0.59	90128
1730932800	0.61	0.01	1.67	0.6	0.62	0.59	87894
1730846400	0.6	0	0.00	0.6	0.6	0.6	48439
1730760000	0.6	0	0.00	0.6	0.6	0.6	29556
1730497200	0.6	-0.01	-1.64	0.6	0.62	0.6	95701
1730410800	0.61	-0.01	-1.61	0.6	0.61	0.5699999	76924
1730324400	0.62	-0.01	-1.59	0.62	0.62	0.6	16744
1730238000	0.63	0.02	3.28	0.62	0.63	0.61	35264
1730151600	0.61	-0.03	-4.69	0.63	0.63	0.61	14674
1729892400	0.64	0.01	1.59	0.63	0.65	0.62	181305
1729806000	0.63	0.03	5.00	0.6	0.63	0.6	23434
1729719600	0.6	-0.03	-4.76	0.62	0.63	0.6	25194
1729633200	0.63	0.04	6.78	0.59	0.64	0.59	228001
1729546800	0.59	0	0.00	0.59	0.59	0.59	8270
1729287600	0.59	0.06	11.32	0.53	0.59	0.53	195488
1729201200	0.53	-0.02	-3.64	0.54	0.54	0.53	20328

Vontobel Financial Produ...

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions