Yahoo

Mail

Singapore markets close in 5 hours 57 minutes

Straits Times Index
3,296.90
+4.21(+0.13%)
Nikkei
38,299.71
+25.66(+0.07%)
Hang Seng
18,114.77
+351.74(+1.98%)
FTSE 100
8,121.24
-22.89(-0.28%)
Bitcoin USD
57,476.29
-2,395.53(-4.00%)
CMC Crypto 200
1,259.11
-79.95(-5.97%)

Soma Gold Corp. (SMAGF)

Other OTC - Other OTC Delayed price. Currency in USD

Add to watchlist

0.4000

+0.0060

(+1.52%)

At close: 03:58PM EDT

Time period:

01 May 2023 - 01 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
01 May 2024	0.3944	0.4000	0.3944	0.4000	0.4000	35,124
30 Apr 2024	0.3941	0.3941	0.3814	0.3940	0.3940	69,382
29 Apr 2024	0.4100	0.4100	0.4000	0.4100	0.4100	24,562
26 Apr 2024	0.4200	0.4200	0.4120	0.4120	0.4120	28,587
25 Apr 2024	0.4316	0.4316	0.4316	0.4316	0.4316	-
24 Apr 2024	0.4200	0.4332	0.4200	0.4316	0.4316	76,500
23 Apr 2024	0.4175	0.4179	0.4175	0.4179	0.4179	13,500
22 Apr 2024	0.4266	0.4266	0.4266	0.4266	0.4266	10,000
19 Apr 2024	0.4210	0.4262	0.4210	0.4262	0.4262	800
18 Apr 2024	0.4122	0.4122	0.4122	0.4122	0.4122	5,003
17 Apr 2024	0.4010	0.4252	0.4010	0.4252	0.4252	6,130
16 Apr 2024	0.4350	0.4350	0.4165	0.4332	0.4332	45,600
15 Apr 2024	0.4463	0.4463	0.4463	0.4463	0.4463	-
12 Apr 2024	0.4412	0.4640	0.4400	0.4463	0.4463	37,713
11 Apr 2024	0.4478	0.4478	0.4442	0.4442	0.4442	10,020
10 Apr 2024	0.4383	0.4460	0.4383	0.4460	0.4460	14,005
09 Apr 2024	0.4383	0.4539	0.4383	0.4516	0.4516	48,125
08 Apr 2024	0.4500	0.4765	0.4400	0.4400	0.4400	42,705
05 Apr 2024	0.4452	0.4600	0.4350	0.4363	0.4363	111,376
04 Apr 2024	0.4625	0.4702	0.4463	0.4463	0.4463	49,485
03 Apr 2024	0.4862	0.5047	0.4750	0.4800	0.4800	184,390
02 Apr 2024	0.4428	0.4576	0.4346	0.4576	0.4576	40,100
01 Apr 2024	0.4360	0.4450	0.4360	0.4428	0.4428	45,791
28 Mar 2024	0.4359	0.4439	0.4191	0.4439	0.4439	24,200
27 Mar 2024	0.4140	0.4150	0.4140	0.4150	0.4150	2,100
26 Mar 2024	0.4000	0.4000	0.4000	0.4000	0.4000	4,000
25 Mar 2024	0.3904	0.4000	0.3904	0.4000	0.4000	33,000
22 Mar 2024	0.4042	0.4049	0.4008	0.4049	0.4049	20,200
21 Mar 2024	0.4200	0.4200	0.4050	0.4050	0.4050	35,860
20 Mar 2024	0.4350	0.4350	0.4350	0.4350	0.4350	-
19 Mar 2024	0.4300	0.4350	0.4300	0.4350	0.4350	6,007
18 Mar 2024	0.4380	0.4380	0.4380	0.4380	0.4380	-
15 Mar 2024	0.4380	0.4380	0.4380	0.4380	0.4380	2,001
14 Mar 2024	0.4397	0.4397	0.4340	0.4340	0.4340	1,150
13 Mar 2024	0.4151	0.4349	0.4151	0.4349	0.4349	16,400
12 Mar 2024	0.4292	0.4300	0.4150	0.4150	0.4150	11,254
11 Mar 2024	0.4378	0.4538	0.4301	0.4448	0.4448	10,000
08 Mar 2024	0.4281	0.4281	0.4281	0.4281	0.4281	5,000
07 Mar 2024	0.3982	0.3982	0.3982	0.3982	0.3982	1,000
06 Mar 2024	0.3800	0.3800	0.3800	0.3800	0.3800	5,000
05 Mar 2024	0.3680	0.3680	0.3598	0.3636	0.3636	15,000
04 Mar 2024	0.3450	0.3511	0.3450	0.3511	0.3511	12,150
01 Mar 2024	0.3320	0.3473	0.3320	0.3473	0.3473	4,300
29 Feb 2024	0.3147	0.3147	0.3147	0.3147	0.3147	-
28 Feb 2024	0.3147	0.3147	0.3147	0.3147	0.3147	300
27 Feb 2024	0.3112	0.3170	0.3039	0.3169	0.3169	8,300
26 Feb 2024	0.3210	0.3210	0.3210	0.3210	0.3210	1,000
23 Feb 2024	0.3168	0.3168	0.3159	0.3159	0.3159	17,000
22 Feb 2024	0.3331	0.3331	0.3300	0.3300	0.3300	3,633
21 Feb 2024	0.3050	0.3349	0.3050	0.3332	0.3332	31,100
20 Feb 2024	0.3200	0.3343	0.3200	0.3340	0.3340	16,000
16 Feb 2024	0.3160	0.3200	0.3160	0.3200	0.3200	15,500
15 Feb 2024	0.3250	0.3273	0.3190	0.3250	0.3250	54,000
14 Feb 2024	0.3300	0.3400	0.3250	0.3300	0.3300	39,010
13 Feb 2024	0.3300	0.3300	0.3249	0.3249	0.3249	26,515
12 Feb 2024	0.3510	0.3510	0.3510	0.3510	0.3510	-
09 Feb 2024	0.3510	0.3510	0.3510	0.3510	0.3510	-
08 Feb 2024	0.3520	0.3520	0.3341	0.3510	0.3510	52,942
07 Feb 2024	0.3610	0.3643	0.3610	0.3610	0.3610	16,989
06 Feb 2024	0.3650	0.3690	0.3610	0.3610	0.3610	10,800
05 Feb 2024	0.3776	0.3776	0.3660	0.3694	0.3694	8,086
02 Feb 2024	0.3810	0.3810	0.3668	0.3700	0.3700	37,780
01 Feb 2024	0.3864	0.4010	0.3864	0.4010	0.4010	9,500
31 Jan 2024	0.3618	0.3700	0.3618	0.3700	0.3700	2,700
30 Jan 2024	0.3548	0.3579	0.3548	0.3579	0.3579	8,300
29 Jan 2024	0.3603	0.3677	0.3545	0.3550	0.3550	29,100
26 Jan 2024	0.3644	0.3686	0.3512	0.3686	0.3686	4,710
25 Jan 2024	0.3700	0.3700	0.3580	0.3592	0.3592	4,000
24 Jan 2024	0.3750	0.3750	0.3750	0.3750	0.3750	44,500
23 Jan 2024	0.3655	0.3693	0.3594	0.3693	0.3693	8,700
22 Jan 2024	0.3832	0.3960	0.3787	0.3807	0.3807	19,000
19 Jan 2024	0.3720	0.3720	0.3591	0.3635	0.3635	26,510
18 Jan 2024	0.3830	0.3830	0.3720	0.3720	0.3720	41,079
17 Jan 2024	0.4069	0.4069	0.3730	0.3730	0.3730	59,510
16 Jan 2024	0.4350	0.4350	0.3705	0.4120	0.4120	149,810
12 Jan 2024	0.4500	0.4500	0.4313	0.4488	0.4488	11,631
11 Jan 2024	0.4410	0.4410	0.4410	0.4410	0.4410	3,000
10 Jan 2024	0.4482	0.4482	0.4417	0.4417	0.4417	4,271
09 Jan 2024	0.4592	0.4592	0.4510	0.4510	0.4510	5,631
08 Jan 2024	0.4603	0.4603	0.4603	0.4603	0.4603	-
05 Jan 2024	0.4570	0.4697	0.4570	0.4603	0.4603	43,800
04 Jan 2024	0.4539	0.4570	0.4516	0.4570	0.4570	5,280
03 Jan 2024	0.4710	0.4710	0.4434	0.4555	0.4555	37,600
02 Jan 2024	0.4830	0.4831	0.4830	0.4831	0.4831	17,500
29 Dec 2023	0.4618	0.4618	0.4618	0.4618	0.4618	2,003
28 Dec 2023	0.4800	0.4800	0.4610	0.4610	0.4610	16,100
27 Dec 2023	0.4756	0.4843	0.4756	0.4818	0.4818	12,437
26 Dec 2023	0.4744	0.4744	0.4744	0.4744	0.4744	-
22 Dec 2023	0.4662	0.4850	0.4662	0.4744	0.4744	8,000
21 Dec 2023	0.4501	0.4755	0.4405	0.4755	0.4755	48,457
20 Dec 2023	0.4577	0.4656	0.4577	0.4656	0.4656	7,537
19 Dec 2023	0.4405	0.4498	0.4405	0.4498	0.4498	10,290
18 Dec 2023	0.4486	0.4486	0.4486	0.4486	0.4486	-
15 Dec 2023	0.4486	0.4486	0.4486	0.4486	0.4486	5,102
14 Dec 2023	0.4550	0.4550	0.4550	0.4550	0.4550	2,300
13 Dec 2023	0.4430	0.4430	0.4430	0.4430	0.4430	2,500
12 Dec 2023	0.4200	0.4321	0.4200	0.4281	0.4281	7,010
11 Dec 2023	0.4350	0.4378	0.4267	0.4267	0.4267	14,500
08 Dec 2023	0.4540	0.4663	0.4452	0.4466	0.4466	16,800
07 Dec 2023	0.4586	0.4670	0.4554	0.4661	0.4661	7,000
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,296.90+4.21(+0.13%)

Nikkei38,299.71+25.66(+0.07%)

Hang Seng18,114.77+351.74(+1.98%)

FTSE 1008,121.24-22.89(-0.28%)

Bitcoin USD57,476.29-2,395.53(-4.00%)

CMC Crypto 2001,259.11-79.95(-5.97%)

Soma Gold Corp. (SMAGF)

Straits Times Index
3,296.90
+4.21(+0.13%)

Nikkei
38,299.71
+25.66(+0.07%)

Hang Seng
18,114.77
+351.74(+1.98%)

FTSE 100
8,121.24
-22.89(-0.28%)

Bitcoin USD
57,476.29
-2,395.53(-4.00%)

CMC Crypto 200
1,259.11
-79.95(-5.97%)