OTC Markets OTCQX - Delayed Quote USD

Soma Gold Corp. (SMAGF)

Compare
0.4200 0.0000 (0.00%)
At close: October 21 at 4:00 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
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 9, 2024 0.4100 0.4100 0.4100 0.4100 0.4100 2,625
Oct 8, 2024 0.4020 0.4020 0.4020 0.4020 0.4020 2,000
Oct 7, 2024 0.4260 0.4260 0.4260 0.4260 0.4260 -
Oct 4, 2024 0.4197 0.4260 0.4197 0.4260 0.4260 13,490
Oct 3, 2024 0.4203 0.4203 0.4125 0.4133 0.4133 32,300
Oct 2, 2024 0.4100 0.4100 0.4100 0.4100 0.4100 5,000
Oct 1, 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 9, 2024 0.3310 0.3310 0.3310 0.3310 0.3310 10,000
Sep 6, 2024 0.3503 0.3503 0.3503 0.3503 0.3503 3,400
Sep 5, 2024 0.3333 0.3503 0.3324 0.3503 0.3503 91,083
Sep 4, 2024 0.3100 0.3100 0.3100 0.3100 0.3100 -
Sep 3, 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 9, 2024 0.3600 0.3600 0.3572 0.3572 0.3572 2,949
Aug 8, 2024 0.3550 0.3612 0.3550 0.3612 0.3612 5,880
Aug 7, 2024 0.3576 0.3576 0.3576 0.3576 0.3576 -
Aug 6, 2024 0.3576 0.3576 0.3576 0.3576 0.3576 4,001
Aug 5, 2024 0.3510 0.3510 0.3510 0.3510 0.3510 100
Aug 2, 2024 0.3613 0.3620 0.3613 0.3620 0.3620 18,600
Aug 1, 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 9, 2024 0.3510 0.3817 0.3510 0.3704 0.3704 8,825
Jul 8, 2024 0.3550 0.3950 0.3500 0.3700 0.3700 83,760
Jul 5, 2024 0.3897 0.3900 0.3897 0.3900 0.3900 31,400
Jul 3, 2024 0.3910 0.3910 0.3835 0.3835 0.3835 600
Jul 2, 2024 0.3750 0.3750 0.3700 0.3700 0.3700 9,898
Jul 1, 2024 0.3725 0.3725 0.3725 0.3725 0.3725 500
Jun 28, 2024 0.3758 0.3800 0.3758 0.3758 0.3758 15,000
Jun 27, 2024 0.3700 0.3700 0.3700 0.3700 0.3700 4,000
Jun 26, 2024 0.3988 0.3988 0.3988 0.3988 0.3988 -
Jun 25, 2024 0.3988 0.3988 0.3988 0.3988 0.3988 -
Jun 24, 2024 0.3988 0.3988 0.3988 0.3988 0.3988 -
Jun 21, 2024 0.3984 0.3988 0.3984 0.3988 0.3988 1,175
Jun 20, 2024 0.4000 0.4000 0.4000 0.4000 0.4000 -
Jun 18, 2024 0.3900 0.4000 0.3900 0.4000 0.4000 4,600
Jun 17, 2024 0.4000 0.4000 0.3914 0.3914 0.3914 7,061
Jun 14, 2024 0.4163 0.4163 0.4090 0.4090 0.4090 2,816
Jun 13, 2024 0.4084 0.4084 0.4000 0.4000 0.4000 9,500
Jun 12, 2024 0.4100 0.4100 0.4100 0.4100 0.4100 9,600
Jun 11, 2024 0.3915 0.3915 0.3850 0.3902 0.3902 17,934
Jun 10, 2024 0.4067 0.4067 0.4067 0.4067 0.4067 -
Jun 7, 2024 0.3938 0.4067 0.3938 0.4067 0.4067 20,200
Jun 6, 2024 0.3951 0.4391 0.3951 0.4078 0.4078 48,600
Jun 5, 2024 0.3950 0.4000 0.3950 0.4000 0.4000 20,000
Jun 4, 2024 0.3850 0.3950 0.3850 0.3900 0.3900 132,500
Jun 3, 2024 0.3985 0.4027 0.3964 0.4000 0.4000 98,600
May 31, 2024 0.4025 0.4025 0.3900 0.3944 0.3944 36,000
May 30, 2024 0.4101 0.4101 0.3860 0.3970 0.3970 90,000
May 29, 2024 0.4050 0.4107 0.4050 0.4090 0.4090 18,352
May 28, 2024 0.4200 0.4200 0.4100 0.4143 0.4143 31,075
May 24, 2024 0.3866 0.4029 0.3866 0.4029 0.4029 14,200
May 23, 2024 0.3828 0.3948 0.3828 0.3900 0.3900 20,000
May 22, 2024 0.4000 0.4050 0.3750 0.3965 0.3965 114,041
May 21, 2024 0.4149 0.4149 0.3860 0.4015 0.4015 243,818
May 20, 2024 0.4100 0.4438 0.4100 0.4438 0.4438 74,350
May 17, 2024 0.4049 0.4100 0.4027 0.4050 0.4050 40,075
May 16, 2024 0.4018 0.4058 0.4006 0.4058 0.4058 16,550
May 15, 2024 0.4000 0.4100 0.3945 0.4000 0.4000 144,490
May 14, 2024 0.4100 0.4100 0.3969 0.3969 0.3969 52,525
May 13, 2024 0.4400 0.4400 0.4100 0.4100 0.4100 48,839
May 10, 2024 0.4200 0.4263 0.4200 0.4232 0.4232 34,042
May 9, 2024 0.4049 0.4200 0.4049 0.4200 0.4200 35,000
May 8, 2024 0.3997 0.4100 0.3997 0.4100 0.4100 22,500
May 7, 2024 0.4060 0.4060 0.3820 0.3946 0.3946 30,000
May 6, 2024 0.4000 0.4200 0.3955 0.4100 0.4100 49,958
May 3, 2024 0.3900 0.4000 0.3900 0.4000 0.4000 6,070
May 2, 2024 0.4000 0.4000 0.4000 0.4000 0.4000 100
May 1, 2024 0.3944 0.4000 0.3944 0.4000 0.4000 35,124
Apr 30, 2024 0.3941 0.3941 0.3814 0.3940 0.3940 69,382
Apr 29, 2024 0.4100 0.4100 0.4000 0.4100 0.4100 24,562
Apr 26, 2024 0.4200 0.4200 0.4120 0.4120 0.4120 28,587
Apr 25, 2024 0.4316 0.4316 0.4316 0.4316 0.4316 -
Apr 24, 2024 0.4200 0.4332 0.4200 0.4316 0.4316 76,500
Apr 23, 2024 0.4175 0.4179 0.4175 0.4179 0.4179 13,500
Apr 22, 2024 0.4266 0.4266 0.4266 0.4266 0.4266 10,000
Apr 19, 2024 0.4210 0.4262 0.4210 0.4262 0.4262 800
Apr 18, 2024 0.4122 0.4122 0.4122 0.4122 0.4122 5,003
Apr 17, 2024 0.4010 0.4252 0.4010 0.4252 0.4252 6,130
Apr 16, 2024 0.4350 0.4350 0.4165 0.4332 0.4332 45,600
Apr 15, 2024 0.4463 0.4463 0.4463 0.4463 0.4463 -
Apr 12, 2024 0.4412 0.4640 0.4400 0.4463 0.4463 37,713
Apr 11, 2024 0.4478 0.4478 0.4442 0.4442 0.4442 10,020
Apr 10, 2024 0.4383 0.4460 0.4383 0.4460 0.4460 14,005
Apr 9, 2024 0.4383 0.4539 0.4383 0.4516 0.4516 48,125
Apr 8, 2024 0.4500 0.4765 0.4400 0.4400 0.4400 42,705
Apr 5, 2024 0.4452 0.4600 0.4350 0.4363 0.4363 111,376
Apr 4, 2024 0.4625 0.4702 0.4463 0.4463 0.4463 49,485
Apr 3, 2024 0.4862 0.5047 0.4750 0.4800 0.4800 184,390
Apr 2, 2024 0.4428 0.4576 0.4346 0.4576 0.4576 40,100
Apr 1, 2024 0.4360 0.4450 0.4360 0.4428 0.4428 45,791
Mar 28, 2024 0.4359 0.4439 0.4191 0.4439 0.4439 24,200
Mar 27, 2024 0.4140 0.4150 0.4140 0.4150 0.4150 2,100
Mar 26, 2024 0.4000 0.4000 0.4000 0.4000 0.4000 4,000
Mar 25, 2024 0.3904 0.4000 0.3904 0.4000 0.4000 33,000
Mar 22, 2024 0.4042 0.4049 0.4008 0.4049 0.4049 20,200
Mar 21, 2024 0.4200 0.4200 0.4050 0.4050 0.4050 35,860
Mar 20, 2024 0.4350 0.4350 0.4350 0.4350 0.4350 -
Mar 19, 2024 0.4300 0.4350 0.4300 0.4350 0.4350 6,007
Mar 18, 2024 0.4380 0.4380 0.4380 0.4380 0.4380 -
Mar 15, 2024 0.4380 0.4380 0.4380 0.4380 0.4380 2,001
Mar 14, 2024 0.4397 0.4397 0.4340 0.4340 0.4340 1,150
Mar 13, 2024 0.4151 0.4349 0.4151 0.4349 0.4349 16,400
Mar 12, 2024 0.4292 0.4300 0.4150 0.4150 0.4150 11,254
Mar 11, 2024 0.4378 0.4538 0.4301 0.4448 0.4448 10,000
Mar 8, 2024 0.4281 0.4281 0.4281 0.4281 0.4281 5,000
Mar 7, 2024 0.3982 0.3982 0.3982 0.3982 0.3982 1,000
Mar 6, 2024 0.3800 0.3800 0.3800 0.3800 0.3800 5,000
Mar 5, 2024 0.3680 0.3680 0.3598 0.3636 0.3636 15,000
Mar 4, 2024 0.3450 0.3511 0.3450 0.3511 0.3511 12,150
Mar 1, 2024 0.3320 0.3473 0.3320 0.3473 0.3473 4,300
Feb 29, 2024 0.3147 0.3147 0.3147 0.3147 0.3147 -
Feb 28, 2024 0.3147 0.3147 0.3147 0.3147 0.3147 300
Feb 27, 2024 0.3112 0.3170 0.3039 0.3169 0.3169 8,300
Feb 26, 2024 0.3210 0.3210 0.3210 0.3210 0.3210 1,000
Feb 23, 2024 0.3168 0.3168 0.3159 0.3159 0.3159 17,000
Feb 22, 2024 0.3331 0.3331 0.3300 0.3300 0.3300 3,633
Feb 21, 2024 0.3050 0.3349 0.3050 0.3332 0.3332 31,100
Feb 20, 2024 0.3200 0.3343 0.3200 0.3340 0.3340 16,000
Feb 16, 2024 0.3160 0.3200 0.3160 0.3200 0.3200 15,500
Feb 15, 2024 0.3250 0.3273 0.3190 0.3250 0.3250 54,000
Feb 14, 2024 0.3300 0.3400 0.3250 0.3300 0.3300 39,010
Feb 13, 2024 0.3300 0.3300 0.3249 0.3249 0.3249 26,515
Feb 12, 2024 0.3510 0.3510 0.3510 0.3510 0.3510 -
Feb 9, 2024 0.3510 0.3510 0.3510 0.3510 0.3510 -
Feb 8, 2024 0.3520 0.3520 0.3341 0.3510 0.3510 52,942
Feb 7, 2024 0.3610 0.3643 0.3610 0.3610 0.3610 16,989
Feb 6, 2024 0.3650 0.3690 0.3610 0.3610 0.3610 10,800
Feb 5, 2024 0.3776 0.3776 0.3660 0.3694 0.3694 8,086
Feb 2, 2024 0.3810 0.3810 0.3668 0.3700 0.3700 37,780
Feb 1, 2024 0.3864 0.4010 0.3864 0.4010 0.4010 9,500
Jan 31, 2024 0.3618 0.3700 0.3618 0.3700 0.3700 2,700
Jan 30, 2024 0.3548 0.3579 0.3548 0.3579 0.3579 8,300
Jan 29, 2024 0.3603 0.3677 0.3545 0.3550 0.3550 29,100
Jan 26, 2024 0.3644 0.3686 0.3512 0.3686 0.3686 4,710
Jan 25, 2024 0.3700 0.3700 0.3580 0.3592 0.3592 4,000
Jan 24, 2024 0.3750 0.3750 0.3750 0.3750 0.3750 44,500
Jan 23, 2024 0.3655 0.3693 0.3594 0.3693 0.3693 8,700
Jan 22, 2024 0.3832 0.3960 0.3787 0.3807 0.3807 19,000
Jan 19, 2024 0.3720 0.3720 0.3591 0.3635 0.3635 26,510
Jan 18, 2024 0.3830 0.3830 0.3720 0.3720 0.3720 41,079
Jan 17, 2024 0.4069 0.4069 0.3730 0.3730 0.3730 59,510
Jan 16, 2024 0.4350 0.4350 0.3705 0.4120 0.4120 149,810
Jan 12, 2024 0.4500 0.4500 0.4313 0.4488 0.4488 11,631
Jan 11, 2024 0.4410 0.4410 0.4410 0.4410 0.4410 3,000
Jan 10, 2024 0.4482 0.4482 0.4417 0.4417 0.4417 4,271
Jan 9, 2024 0.4592 0.4592 0.4510 0.4510 0.4510 5,631
Jan 8, 2024 0.4603 0.4603 0.4603 0.4603 0.4603 -
Jan 5, 2024 0.4570 0.4697 0.4570 0.4603 0.4603 43,800
Jan 4, 2024 0.4539 0.4570 0.4516 0.4570 0.4570 5,280
Jan 3, 2024 0.4710 0.4710 0.4434 0.4555 0.4555 37,600
Jan 2, 2024 0.4830 0.4831 0.4830 0.4831 0.4831 17,500
Dec 29, 2023 0.4618 0.4618 0.4618 0.4618 0.4618 2,003
Dec 28, 2023 0.4800 0.4800 0.4610 0.4610 0.4610 16,100
Dec 27, 2023 0.4756 0.4843 0.4756 0.4818 0.4818 12,437
Dec 26, 2023 0.4744 0.4744 0.4744 0.4744 0.4744 -
Dec 22, 2023 0.4662 0.4850 0.4662 0.4744 0.4744 8,000
Dec 21, 2023 0.4501 0.4755 0.4405 0.4755 0.4755 48,457
Dec 20, 2023 0.4577 0.4656 0.4577 0.4656 0.4656 7,537
Dec 19, 2023 0.4405 0.4498 0.4405 0.4498 0.4498 10,290
Dec 18, 2023 0.4486 0.4486 0.4486 0.4486 0.4486 -
Dec 15, 2023 0.4486 0.4486 0.4486 0.4486 0.4486 5,102
Dec 14, 2023 0.4550 0.4550 0.4550 0.4550 0.4550 2,300
Dec 13, 2023 0.4430 0.4430 0.4430 0.4430 0.4430 2,500
Dec 12, 2023 0.4200 0.4321 0.4200 0.4281 0.4281 7,010
Dec 11, 2023 0.4350 0.4378 0.4267 0.4267 0.4267 14,500
Dec 8, 2023 0.4540 0.4663 0.4452 0.4466 0.4466 16,800
Dec 7, 2023 0.4586 0.4670 0.4554 0.4661 0.4661 7,000
Dec 6, 2023 0.4575 0.4659 0.4563 0.4563 0.4563 16,900
Dec 5, 2023 0.4538 0.4554 0.4533 0.4554 0.4554 4,361
Dec 4, 2023 0.4800 0.4800 0.4615 0.4758 0.4758 8,530
Dec 1, 2023 0.4821 0.4964 0.4821 0.4890 0.4890 13,500
Nov 30, 2023 0.4730 0.4786 0.4719 0.4786 0.4786 12,100
Nov 29, 2023 0.4743 0.4806 0.4743 0.4787 0.4787 4,100
Nov 28, 2023 0.4744 0.4813 0.4600 0.4810 0.4810 38,300
Nov 27, 2023 0.5000 0.5000 0.4620 0.4650 0.4650 53,297
Nov 24, 2023 0.4652 0.4960 0.4622 0.4909 0.4909 62,918
Nov 22, 2023 0.4513 0.4689 0.4327 0.4440 0.4440 16,850
Nov 21, 2023 0.4597 0.4696 0.4552 0.4552 0.4552 20,500
Nov 20, 2023 0.4630 0.4630 0.4630 0.4630 0.4630 -
Nov 17, 2023 0.4630 0.4630 0.4630 0.4630 0.4630 -
Nov 16, 2023 0.4630 0.4630 0.4630 0.4630 0.4630 500
Nov 15, 2023 0.4500 0.4599 0.4400 0.4599 0.4599 5,700
Nov 14, 2023 0.4682 0.4682 0.4682 0.4682 0.4682 2,029
Nov 13, 2023 0.4491 0.4491 0.4491 0.4491 0.4491 -
Nov 10, 2023 0.4560 0.4560 0.4481 0.4491 0.4491 7,200
Nov 9, 2023 0.4730 0.4730 0.4730 0.4730 0.4730 200
Nov 8, 2023 0.4640 0.4640 0.4500 0.4500 0.4500 22,000
Nov 7, 2023 0.4650 0.4873 0.4650 0.4873 0.4873 708
Nov 6, 2023 0.4789 0.4789 0.4789 0.4789 0.4789 800
Nov 3, 2023 0.4920 0.4920 0.4920 0.4920 0.4920 6,000
Nov 2, 2023 0.4950 0.4950 0.4872 0.4872 0.4872 5,405
Nov 1, 2023 0.4807 0.4808 0.4707 0.4707 0.4707 8,000
Oct 31, 2023 0.4787 0.4787 0.4787 0.4787 0.4787 3,050
Oct 30, 2023 0.4741 0.5000 0.4741 0.5000 0.5000 1,062
Oct 27, 2023 0.4970 0.4970 0.4930 0.4930 0.4930 5,500
Oct 26, 2023 0.4963 0.4963 0.4963 0.4963 0.4963 500
Oct 25, 2023 0.5190 0.5190 0.5190 0.5190 0.5190 -
Oct 24, 2023 0.5186 0.5190 0.5186 0.5190 0.5190 800
Oct 23, 2023 0.5236 0.5236 0.5236 0.5236 0.5236 -

Related Tickers