Dakota Gold Corp. (DC)
NYSEAMERICAN: DC · Real-Time Price · USD
4.440
+0.090 (2.07%)
Sep 5, 2025, 4:00 PM - Market closed
Dakota Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 4.42 | 4.56 | 4.34 | 4.44 | 4.44 | 2.07% | 2,083,138 |
| Sep 4, 2025 | 4.50 | 4.59 | 4.33 | 4.35 | 4.35 | -5.02% | 865,428 |
| Sep 3, 2025 | 4.40 | 4.63 | 4.39 | 4.58 | 4.58 | 5.77% | 1,924,352 |
| Sep 2, 2025 | 4.30 | 4.44 | 4.24 | 4.33 | 4.33 | 3.84% | 1,231,091 |
| Aug 29, 2025 | 4.11 | 4.21 | 4.11 | 4.17 | 4.17 | 0.72% | 671,699 |
| Aug 28, 2025 | 4.20 | 4.20 | 4.11 | 4.14 | 4.14 | -0.96% | 258,300 |
| Aug 27, 2025 | 4.13 | 4.24 | 4.10 | 4.18 | 4.18 | 0.24% | 461,425 |
| Aug 26, 2025 | 4.11 | 4.25 | 4.11 | 4.17 | 4.17 | 1.71% | 594,315 |
| Aug 25, 2025 | 4.05 | 4.13 | 4.01 | 4.10 | 4.10 | 1.23% | 482,593 |
| Aug 22, 2025 | 3.89 | 4.11 | 3.86 | 4.05 | 4.05 | 3.58% | 841,532 |
| Aug 21, 2025 | 3.84 | 3.94 | 3.80 | 3.91 | 3.91 | 1.82% | 493,417 |
| Aug 20, 2025 | 3.80 | 3.85 | 3.74 | 3.84 | 3.84 | 2.40% | 422,947 |
| Aug 19, 2025 | 3.96 | 3.99 | 3.74 | 3.75 | 3.75 | -5.30% | 489,295 |
| Aug 18, 2025 | 4.02 | 4.04 | 3.94 | 3.96 | 3.96 | -0.75% | 418,333 |
| Aug 15, 2025 | 4.00 | 4.00 | 3.87 | 3.99 | 3.99 | - | 502,459 |
| Aug 14, 2025 | 4.04 | 4.12 | 3.90 | 3.99 | 3.99 | -1.24% | 484,975 |
| Aug 13, 2025 | 4.10 | 4.14 | 4.03 | 4.04 | 4.04 | -1.46% | 341,591 |
| Aug 12, 2025 | 4.09 | 4.10 | 4.00 | 4.10 | 4.10 | - | 623,907 |
| Aug 11, 2025 | 4.02 | 4.16 | 4.02 | 4.10 | 4.10 | 0.49% | 627,653 |
| Aug 8, 2025 | 4.06 | 4.13 | 4.02 | 4.08 | 4.08 | 1.75% | 675,502 |
| Aug 7, 2025 | 4.03 | 4.11 | 3.96 | 4.01 | 4.01 | -0.25% | 533,115 |
| Aug 6, 2025 | 4.00 | 4.04 | 3.91 | 4.02 | 4.02 | 1.77% | 597,675 |
| Aug 5, 2025 | 3.77 | 3.99 | 3.77 | 3.95 | 3.95 | 5.05% | 1,000,534 |
| Aug 4, 2025 | 3.64 | 3.77 | 3.62 | 3.76 | 3.76 | 4.16% | 581,361 |
| Aug 1, 2025 | 3.66 | 3.70 | 3.60 | 3.61 | 3.61 | 0.28% | 708,889 |
| Jul 31, 2025 | 3.67 | 3.80 | 3.60 | 3.60 | 3.60 | -1.64% | 457,065 |
| Jul 30, 2025 | 3.82 | 3.90 | 3.66 | 3.66 | 3.66 | -5.18% | 585,641 |
| Jul 29, 2025 | 3.80 | 3.88 | 3.75 | 3.86 | 3.86 | 1.85% | 617,664 |
| Jul 28, 2025 | 4.03 | 4.06 | 3.76 | 3.79 | 3.79 | -5.72% | 723,880 |
| Jul 25, 2025 | 4.03 | 4.10 | 4.00 | 4.02 | 4.02 | -1.47% | 798,209 |
| Jul 24, 2025 | 4.18 | 4.18 | 4.04 | 4.08 | 4.08 | -2.86% | 614,586 |
| Jul 23, 2025 | 4.35 | 4.39 | 4.20 | 4.20 | 4.20 | -3.67% | 452,869 |
| Jul 22, 2025 | 4.29 | 4.48 | 4.26 | 4.36 | 4.36 | 3.07% | 806,221 |
| Jul 21, 2025 | 4.18 | 4.41 | 4.18 | 4.23 | 4.23 | 2.67% | 1,278,625 |
| Jul 18, 2025 | 4.19 | 4.28 | 4.12 | 4.12 | 4.12 | -0.96% | 674,807 |
| Jul 17, 2025 | 4.10 | 4.20 | 4.10 | 4.16 | 4.16 | - | 620,266 |
| Jul 16, 2025 | 4.14 | 4.18 | 4.07 | 4.16 | 4.16 | 1.46% | 606,735 |
| Jul 15, 2025 | 4.20 | 4.20 | 4.06 | 4.10 | 4.10 | -2.61% | 479,911 |
| Jul 14, 2025 | 4.17 | 4.24 | 4.12 | 4.21 | 4.21 | 1.69% | 644,308 |
| Jul 11, 2025 | 4.18 | 4.25 | 4.08 | 4.14 | 4.14 | - | 672,411 |
| Jul 10, 2025 | 4.07 | 4.17 | 4.00 | 4.14 | 4.14 | 2.99% | 761,210 |
| Jul 9, 2025 | 4.09 | 4.12 | 3.99 | 4.02 | 4.02 | -0.99% | 905,158 |
| Jul 8, 2025 | 4.30 | 4.30 | 3.87 | 4.06 | 4.06 | 0.50% | 2,277,575 |
| Jul 7, 2025 | 3.76 | 4.06 | 3.71 | 4.04 | 4.04 | 6.88% | 1,293,923 |
| Jul 3, 2025 | 3.73 | 3.82 | 3.72 | 3.78 | 3.78 | 0.27% | 251,073 |
| Jul 2, 2025 | 3.72 | 3.81 | 3.69 | 3.77 | 3.77 | 1.62% | 503,015 |
| Jul 1, 2025 | 3.72 | 3.78 | 3.70 | 3.71 | 3.71 | 0.54% | 298,140 |
| Jun 30, 2025 | 3.76 | 3.78 | 3.67 | 3.69 | 3.69 | -2.38% | 623,597 |
| Jun 27, 2025 | 3.78 | 3.80 | 3.62 | 3.78 | 3.78 | -1.56% | 3,745,622 |
| Jun 26, 2025 | 3.76 | 3.85 | 3.75 | 3.84 | 3.84 | 1.59% | 497,013 |