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)

1.126 -0.043 (-3.68%)
Streaming Delayed Price Updated: 9:33 AM EST, Dec 31, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2025 1.180 1.183 1.168 1.169 15,642 +0.02(+1.83%)
Dec 29, 2025 1.170 1.280 1.135 1.148 203,653 -0.23(-16.81%)
Dec 26, 2025 1.250 1.420 1.245 1.380 37,052 +0.17(+14.05%)
Dec 24, 2025 1.210 1.250 1.199 1.210 88,962 -0.04(-3.20%)
Dec 23, 2025 1.258 1.277 1.249 1.250 166,426 +0.03(+2.29%)
Dec 22, 2025 1.270 1.270 1.210 1.222 36,168 +0.03(+2.91%)
Dec 19, 2025 1.180 1.190 1.162 1.188 39,863 +0.03(+2.37%)
Dec 18, 2025 1.189 1.225 1.160 1.160 50,128 -0.06(-4.53%)
Dec 17, 2025 1.188 1.215 1.188 1.215 3,850 +0.05(+3.98%)
Dec 16, 2025 1.310 1.310 1.169 1.169 9,497 -0.03(-2.71%)
Dec 15, 2025 1.255 1.255 1.170 1.201 66,387 -0.03(-2.60%)
Dec 12, 2025 1.282 1.320 1.210 1.233 44,811 -0.01(-0.56%)
Dec 11, 2025 1.260 1.284 1.230 1.240 94,084 +0.01(+0.81%)
Dec 10, 2025 1.210 1.230 1.180 1.230 17,012 +0.01(+0.81%)
Dec 09, 2025 1.171 1.250 1.170 1.220 72,298 +0.05(+4.19%)
Dec 08, 2025 1.180 1.270 1.160 1.171 36,755 -0.02(-1.51%)
Dec 05, 2025 1.240 1.250 1.180 1.189 39,460 -0.02(-2.06%)
Dec 04, 2025 1.174 1.218 1.174 1.214 37,493 +0.02(+2.02%)
Dec 03, 2025 1.152 1.240 1.152 1.190 88,228 +0.05(+4.85%)
Dec 02, 2025 1.100 1.160 1.090 1.135 38,800 +0.04(+3.37%)
Dec 01, 2025 1.160 1.200 1.098 1.098 63,267 -0.07(-5.83%)
Nov 28, 2025 1.100 1.170 1.100 1.166 25,355 +0.07(+6.68%)
Nov 26, 2025 1.130 1.130 1.060 1.093 47,083 +0.06(+6.12%)
Nov 25, 2025 0.9894 1.030 0.9866 1.030 30,526 +0.03(+3.00%)
Nov 24, 2025 0.9703 1.000 0.9660 1.000 62,536 +0.02(+1.81%)
Nov 21, 2025 1.000 1.028 0.9500 0.9822 82,251 -0.05(-4.64%)
Nov 20, 2025 1.074 1.160 1.024 1.030 15,667 -0.09(-8.20%)
Nov 19, 2025 1.170 1.170 1.100 1.122 189,650 +0.02(+1.40%)
Nov 18, 2025 1.061 1.120 1.060 1.107 36,294 +0.06(+5.38%)
Nov 17, 2025 1.040 1.096 1.040 1.050 8,164 -0.04(-3.67%)
Nov 14, 2025 1.060 1.090 0.9500 1.090 115,100 +0.03(+2.60%)
Nov 13, 2025 1.130 1.134 1.038 1.062 171,929 -0.05(-4.29%)
Nov 12, 2025 1.020 1.120 0.9616 1.110 181,552 +0.10(+9.63%)
Nov 11, 2025 0.9981 1.012 0.9800 1.012 27,302 +0.01(+1.25%)
Nov 10, 2025 0.9241 1.000 0.9241 1.000 90,557 +0.11(+12.64%)
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%)
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.