ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Soma Gold Corp (OP:SMAGF)

0.8878 +0.0295 (+3.44%)
Streaming Delayed Price Updated: 3:37 PM EST, Nov 7, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 07, 2025 0.8839 0.8878 0.8641 0.8878 1,929 +0.03(+3.44%)
Nov 06, 2025 0.8650 0.8650 0.8550 0.8583 4,155 -0.02(-2.08%)
Nov 05, 2025 0.8519 0.8765 0.8480 0.8765 13,604 +0.01(+1.68%)
Nov 04, 2025 0.8890 0.8900 0.8620 0.8620 44,177 -0.07(-7.31%)
Nov 03, 2025 0.9200 0.9400 0.9147 0.9300 41,705 +0.02(+1.97%)
Oct 31, 2025 0.9174 0.9174 0.8955 0.9120 28,275 +0.01(+0.84%)
Oct 30, 2025 0.8960 0.9192 0.8960 0.9044 21,600 +0.00(+0.38%)
Oct 29, 2025 0.9182 0.9370 0.9010 0.9010 126,900 +0.00(+0.09%)
Oct 28, 2025 0.9101 0.9101 0.8798 0.9002 64,563 +0.03(+2.88%)
Oct 27, 2025 0.8600 0.8837 0.8231 0.8750 115,743 -0.01(-0.58%)
Oct 24, 2025 0.8780 0.8818 0.8722 0.8801 10,400 -0.00(-0.34%)
Oct 23, 2025 0.8810 0.8899 0.8595 0.8831 65,970 +0.02(+1.82%)
Oct 22, 2025 0.8220 0.8673 0.8094 0.8673 121,716 +0.01(+0.72%)
Oct 21, 2025 0.9100 0.9301 0.8521 0.8611 220,443 -0.08(-8.39%)
Oct 20, 2025 0.9337 0.9450 0.9190 0.9400 183,674 +0.01(+1.51%)
Oct 17, 2025 1.050 1.055 0.9100 0.9260 331,751 -0.09(-9.22%)
Oct 16, 2025 1.020 1.042 0.9900 1.020 163,068 +0.02(+2.00%)
Oct 15, 2025 0.9496 1.020 0.9335 1.000 234,451 +0.08(+8.34%)
Oct 14, 2025 0.9130 0.9458 0.9058 0.9230 87,582 -0.05(-4.85%)
Oct 13, 2025 0.9750 0.9750 0.9650 0.9700 4,680 +0.05(+5.21%)
Oct 10, 2025 0.9180 0.9329 0.9119 0.9220 108,798 +0.01(+1.11%)
Oct 09, 2025 0.9668 0.9668 0.9090 0.9119 150,985 -0.05(-4.75%)
Oct 08, 2025 0.8750 0.9608 0.8750 0.9574 130,325 +0.07(+7.37%)
Oct 07, 2025 0.9206 0.9206 0.8773 0.8917 95,939 -0.05(-4.83%)
Oct 06, 2025 0.9320 0.9375 0.9121 0.9370 45,270 +0.01(+0.98%)
Oct 03, 2025 0.9375 0.9375 0.9275 0.9279 41,689 +0.02(+2.19%)
Oct 02, 2025 0.8990 0.9300 0.8879 0.9080 16,685 -0.02(-2.26%)
Oct 01, 2025 0.8860 0.9351 0.8739 0.9290 60,232 +0.02(+2.56%)
Sep 30, 2025 0.9350 0.9350 0.8979 0.9058 86,372 -0.02(-1.95%)
Sep 29, 2025 0.8951 0.9392 0.8871 0.9238 157,701 +0.01(+1.09%)
Sep 26, 2025 0.9343 0.9343 0.9100 0.9138 30,876 -0.00(-0.37%)
Sep 25, 2025 0.8920 0.9375 0.8920 0.9172 263,139 +0.02(+1.91%)
Sep 24, 2025 1.010 1.010 0.9000 0.9000 46,939 -0.04(-4.70%)
Sep 23, 2025 0.9400 0.9670 0.9341 0.9444 111,533 -0.00(-0.27%)
Sep 22, 2025 0.9500 0.9500 0.8999 0.9470 162,935 +0.05(+5.67%)
Sep 19, 2025 0.8670 0.8962 0.8600 0.8962 132,521 +0.02(+2.07%)
Sep 18, 2025 0.8684 0.9000 0.8674 0.8780 95,300 -0.03(-3.20%)
Sep 17, 2025 0.8870 0.9070 0.8661 0.9070 260,498 +0.01(+1.00%)
Sep 16, 2025 0.9040 0.9061 0.8970 0.8980 14,947 -0.02(-2.07%)
Sep 15, 2025 0.8917 0.9280 0.8717 0.9170 270,127 +0.02(+1.72%)
Sep 12, 2025 0.9010 0.9381 0.8894 0.9015 88,471 +0.03(+3.60%)
Sep 11, 2025 0.9352 0.9352 0.8702 0.8702 87,811 -0.03(-3.31%)
Sep 10, 2025 0.8900 0.9036 0.8619 0.9000 127,634 -0.03(-3.05%)
Sep 09, 2025 1.000 1.020 0.9045 0.9283 218,881 -0.08(-8.36%)
Sep 08, 2025 1.020 1.042 1.010 1.013 109,546 +0.01(+1.30%)
Sep 05, 2025 1.009 1.019 0.9700 1.000 50,250 +0.03(+3.09%)
Sep 04, 2025 0.9495 0.9818 0.9469 0.9700 62,138 +0.01(+0.94%)
Sep 03, 2025 0.9920 1.040 0.9601 0.9610 34,694 -0.04(-3.87%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.