DRC Gold Corp. (CSE:DRC)
Canada · Delayed Price · Currency is CAD 0.2100
-0.0050 (-2.33%)
Oct 9, 2026, 3:55 PM EST
DRC Gold Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | -2.33% | 233,000 |
| Oct 8, 2026 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | -6.52% | 572,500 |
| Oct 7, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -2.13% | 60,000 |
| Oct 6, 2026 | 0.25 | 0.25 | 0.23 | 0.24 | 0.24 | -6.00% | 76,000 |
| Oct 2, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 8.70% | 10,000 |
| Oct 1, 2026 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -4.17% | 48,000 |
| Sep 30, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -4.00% | 34,000 |
| Sep 28, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 6.38% | 39,500 |
| Sep 25, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 2.17% | 55,500 |
| Sep 24, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -8.00% | 68,500 |
| Sep 23, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 2.04% | 852 |
| Sep 18, 2026 | 0.18 | 0.25 | 0.18 | 0.25 | 0.25 | 4.26% | 10,000 |
| Sep 16, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -6.00% | 4,500 |
| Sep 9, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 2.04% | 500 |
| Sep 2, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 30,000 |
| Aug 31, 2026 | 0.20 | 0.25 | 0.20 | 0.25 | 0.25 | 4.26% | 142,105 |
| Aug 27, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -4.08% | 200,000 |
| Aug 21, 2026 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | 2.08% | 89,800 |
| Aug 20, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 10,500 |
| Aug 19, 2026 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | 20.00% | 104,250 |
| Aug 18, 2026 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -2.44% | 100,000 |
| Aug 13, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -6.82% | 5,519 |
| Aug 10, 2026 | 0.21 | 0.25 | 0.21 | 0.22 | 0.22 | -8.33% | 27,000 |
| Aug 6, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 2.13% | 65,000 |
| Aug 5, 2026 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | 9.30% | 40,000 |
| Aug 4, 2026 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | -14.00% | 1,500 |
| Jul 30, 2026 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | 6.38% | 40,500 |
| Jul 27, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 14.63% | 5,000 |
| Jul 24, 2026 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | 2.50% | 48,000 |
| Jul 23, 2026 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -11.11% | 102,000 |
| Jul 21, 2026 | 0.21 | 0.23 | 0.21 | 0.23 | 0.23 | 7.14% | 29,500 |
| Jul 20, 2026 | 0.19 | 0.21 | 0.19 | 0.21 | 0.21 | 16.67% | 21,000 |
| Jul 16, 2026 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -12.20% | 5,000 |
| Jul 13, 2026 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | -12.77% | 300,000 |
| Jul 10, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -2.08% | 7,000 |
| Jul 9, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 17.07% | 12,700 |
| Jul 8, 2026 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | -10.87% | 81,500 |
| Jul 3, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 15.00% | 20,000 |
| Jul 2, 2026 | 0.19 | 0.21 | 0.19 | 0.20 | 0.20 | 5.26% | 796,500 |
| Jun 30, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -5.00% | 500 |
| Jun 29, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 5.26% | 79,000 |
| Jun 26, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -5.00% | 38,500 |
| Jun 24, 2026 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -2.44% | 52,000 |
| Jun 23, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -6.82% | 1,500 |
| Jun 22, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -8.33% | 2,000 |
| Jun 12, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 175,000 |
| Jun 10, 2026 | 0.19 | 0.24 | 0.19 | 0.24 | 0.24 | 11.63% | 48,000 |
| Jun 8, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -2.27% | 500 |
| Jun 4, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -4.35% | 9,000 |
| Jun 3, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 27.78% | 25,000 |