Dakota Gold Corp. (DC)
NYSEAMERICAN: DC · Real-Time Price · USD
4.410
-0.130 (-2.86%)
Mar 24, 2026, 10:48 AM EDT - Market open
Dakota Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 24, 2026 | 4.49 | 4.50 | 4.38 | 4.41 | - | -2.86% | 320,035 |
| Mar 23, 2026 | 4.50 | 4.67 | 4.47 | 4.54 | 4.54 | - | 2,602,662 |
| Mar 20, 2026 | 4.66 | 4.75 | 4.34 | 4.54 | 4.54 | -4.42% | 9,805,981 |
| Mar 19, 2026 | 4.80 | 4.97 | 4.52 | 4.75 | 4.75 | -4.43% | 3,489,575 |
| Mar 18, 2026 | 5.44 | 5.44 | 4.96 | 4.97 | 4.97 | -8.30% | 2,435,459 |
| Mar 17, 2026 | 5.69 | 5.78 | 5.38 | 5.42 | 5.42 | -2.87% | 2,071,376 |
| Mar 16, 2026 | 5.61 | 5.80 | 5.50 | 5.58 | 5.58 | 1.27% | 1,542,115 |
| Mar 13, 2026 | 5.96 | 6.05 | 5.50 | 5.51 | 5.51 | -8.47% | 1,549,159 |
| Mar 12, 2026 | 6.13 | 6.14 | 5.93 | 6.02 | 6.02 | -2.43% | 1,204,996 |
| Mar 11, 2026 | 6.23 | 6.24 | 5.98 | 6.17 | 6.17 | -2.06% | 945,728 |
| Mar 10, 2026 | 6.03 | 6.39 | 6.01 | 6.30 | 6.30 | 5.70% | 1,442,676 |
| Mar 9, 2026 | 5.89 | 6.04 | 5.59 | 5.96 | 5.96 | -2.30% | 1,288,300 |
| Mar 6, 2026 | 5.85 | 6.20 | 5.84 | 6.10 | 6.10 | 0.83% | 978,985 |
| Mar 5, 2026 | 6.15 | 6.20 | 5.90 | 6.05 | 6.05 | -2.73% | 1,303,422 |
| Mar 4, 2026 | 6.45 | 6.53 | 6.20 | 6.22 | 6.22 | -3.27% | 1,481,848 |
| Mar 3, 2026 | 6.50 | 6.62 | 6.13 | 6.43 | 6.43 | -6.54% | 1,173,573 |
| Mar 2, 2026 | 7.00 | 7.00 | 6.57 | 6.88 | 6.88 | -1.15% | 1,565,545 |
| Feb 27, 2026 | 6.96 | 7.11 | 6.77 | 6.96 | 6.96 | 1.31% | 1,806,265 |
| Feb 26, 2026 | 6.70 | 6.89 | 6.60 | 6.87 | 6.87 | 1.63% | 1,099,607 |
| Feb 25, 2026 | 6.59 | 6.94 | 6.57 | 6.76 | 6.76 | 3.21% | 1,691,631 |
| Feb 24, 2026 | 6.23 | 6.63 | 6.16 | 6.55 | 6.55 | 2.99% | 1,721,803 |
| Feb 23, 2026 | 6.20 | 6.45 | 6.12 | 6.36 | 6.36 | 4.26% | 2,528,200 |
| Feb 20, 2026 | 6.00 | 6.24 | 5.90 | 6.10 | 6.10 | 1.67% | 1,657,089 |
| Feb 19, 2026 | 5.74 | 6.07 | 5.71 | 6.00 | 6.00 | 3.63% | 1,815,562 |
| Feb 18, 2026 | 5.65 | 5.90 | 5.60 | 5.79 | 5.79 | 3.58% | 1,477,001 |
| Feb 17, 2026 | 5.70 | 5.73 | 5.50 | 5.59 | 5.59 | -4.28% | 1,277,646 |
| Feb 13, 2026 | 5.54 | 5.93 | 5.44 | 5.84 | 5.84 | 7.35% | 1,530,718 |
| Feb 12, 2026 | 6.06 | 6.06 | 5.41 | 5.44 | 5.44 | -11.40% | 3,524,987 |
| Feb 11, 2026 | 6.05 | 6.28 | 5.94 | 6.14 | 6.14 | 4.96% | 2,669,506 |
| Feb 10, 2026 | 5.82 | 6.12 | 5.72 | 5.85 | 5.85 | -11.23% | 7,259,320 |
| Feb 9, 2026 | 6.16 | 6.65 | 6.10 | 6.59 | 6.59 | 9.29% | 1,577,101 |
| Feb 6, 2026 | 5.95 | 6.12 | 5.90 | 6.03 | 6.03 | 2.90% | 1,116,242 |
| Feb 5, 2026 | 5.95 | 6.17 | 5.85 | 5.86 | 5.86 | -6.54% | 1,018,291 |
| Feb 4, 2026 | 6.49 | 6.54 | 5.95 | 6.27 | 6.27 | -1.57% | 1,251,471 |
| Feb 3, 2026 | 6.26 | 6.38 | 6.04 | 6.37 | 6.37 | 8.15% | 1,135,334 |
| Feb 2, 2026 | 5.80 | 6.11 | 5.75 | 5.89 | 5.89 | -1.67% | 1,561,354 |
| Jan 30, 2026 | 6.38 | 6.45 | 5.81 | 5.99 | 5.99 | -10.06% | 1,674,537 |
| Jan 29, 2026 | 7.08 | 7.22 | 6.30 | 6.66 | 6.66 | -4.86% | 1,643,354 |
| Jan 28, 2026 | 6.76 | 7.03 | 6.68 | 7.00 | 7.00 | 5.74% | 1,417,492 |
| Jan 27, 2026 | 6.50 | 6.64 | 6.22 | 6.62 | 6.62 | 1.85% | 1,552,976 |
| Jan 26, 2026 | 7.25 | 7.25 | 6.48 | 6.50 | 6.50 | -5.39% | 2,210,123 |
| Jan 23, 2026 | 7.02 | 7.03 | 6.73 | 6.87 | 6.87 | -1.86% | 1,795,669 |
| Jan 22, 2026 | 6.32 | 7.11 | 6.32 | 7.00 | 7.00 | 11.29% | 2,817,797 |
| Jan 21, 2026 | 6.50 | 6.54 | 6.21 | 6.29 | 6.29 | -1.10% | 2,808,800 |
| Jan 20, 2026 | 6.42 | 6.50 | 6.30 | 6.36 | 6.36 | 1.76% | 2,344,390 |
| Jan 16, 2026 | 6.27 | 6.33 | 6.10 | 6.25 | 6.25 | - | 1,648,060 |
| Jan 15, 2026 | 6.13 | 6.27 | 6.00 | 6.25 | 6.25 | 1.46% | 1,139,554 |
| Jan 14, 2026 | 6.47 | 6.50 | 6.10 | 6.16 | 6.16 | -1.28% | 1,280,368 |
| Jan 13, 2026 | 6.36 | 6.48 | 6.07 | 6.24 | 6.24 | -1.42% | 1,936,883 |
| Jan 12, 2026 | 5.91 | 6.39 | 5.87 | 6.33 | 6.33 | 10.09% | 2,256,881 |