Dakota Gold Corp. (DC)
NYSEAMERICAN: DC · Real-Time Price · USD
7.09
+0.80 (12.72%)
Jan 22, 2026, 2:18 PM EST - Market open
Dakota Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 6.32 | 7.09 | 6.32 | 6.98 | - | 10.97% | 1,739,509 |
| Jan 21, 2026 | 6.50 | 6.54 | 6.21 | 6.29 | 6.29 | -1.10% | 2,805,307 |
| Jan 20, 2026 | 6.42 | 6.50 | 6.30 | 6.36 | 6.36 | 1.76% | 2,332,577 |
| Jan 16, 2026 | 6.27 | 6.33 | 6.10 | 6.25 | 6.25 | - | 1,646,321 |
| Jan 15, 2026 | 6.13 | 6.27 | 6.00 | 6.25 | 6.25 | 1.46% | 1,123,566 |
| Jan 14, 2026 | 6.47 | 6.50 | 6.10 | 6.16 | 6.16 | -1.28% | 1,270,700 |
| Jan 13, 2026 | 6.36 | 6.48 | 6.07 | 6.24 | 6.24 | -1.42% | 1,936,274 |
| Jan 12, 2026 | 5.91 | 6.39 | 5.87 | 6.33 | 6.33 | 10.09% | 2,237,063 |
| Jan 9, 2026 | 5.85 | 5.87 | 5.70 | 5.75 | 5.75 | -1.20% | 779,996 |
| Jan 8, 2026 | 5.61 | 5.87 | 5.57 | 5.82 | 5.82 | 1.22% | 1,095,187 |
| Jan 7, 2026 | 5.49 | 5.75 | 5.37 | 5.75 | 5.75 | 3.23% | 884,352 |
| Jan 6, 2026 | 5.50 | 5.60 | 5.47 | 5.57 | 5.57 | 2.01% | 1,084,888 |
| Jan 5, 2026 | 5.60 | 5.78 | 5.45 | 5.46 | 5.46 | -0.36% | 1,351,295 |
| Jan 2, 2026 | 5.75 | 5.79 | 5.32 | 5.48 | 5.48 | -3.52% | 1,061,645 |
| Dec 31, 2025 | 5.75 | 5.85 | 5.65 | 5.68 | 5.68 | -1.90% | 1,149,072 |
| Dec 30, 2025 | 5.90 | 5.95 | 5.77 | 5.79 | 5.79 | -0.17% | 861,594 |
| Dec 29, 2025 | 6.10 | 6.11 | 5.76 | 5.80 | 5.80 | -6.90% | 1,206,884 |
| Dec 26, 2025 | 6.18 | 6.25 | 6.03 | 6.23 | 6.23 | 2.13% | 1,192,326 |
| Dec 24, 2025 | 6.19 | 6.20 | 6.05 | 6.10 | 6.10 | -0.33% | 608,415 |
| Dec 23, 2025 | 6.11 | 6.25 | 6.05 | 6.12 | 6.12 | 0.49% | 934,711 |
| Dec 22, 2025 | 5.89 | 6.17 | 5.85 | 6.09 | 6.09 | 4.64% | 1,153,864 |
| Dec 19, 2025 | 5.69 | 5.87 | 5.65 | 5.82 | 5.82 | 1.93% | 1,636,225 |
| Dec 18, 2025 | 5.60 | 5.75 | 5.57 | 5.71 | 5.71 | 1.96% | 765,209 |
| Dec 17, 2025 | 5.63 | 5.75 | 5.56 | 5.60 | 5.60 | 1.45% | 729,188 |
| Dec 16, 2025 | 5.69 | 5.80 | 5.49 | 5.52 | 5.52 | -2.99% | 952,849 |
| Dec 15, 2025 | 5.77 | 5.80 | 5.63 | 5.69 | 5.69 | -1.04% | 1,138,343 |
| Dec 12, 2025 | 5.76 | 5.87 | 5.57 | 5.75 | 5.75 | 0.70% | 1,239,884 |
| Dec 11, 2025 | 5.69 | 5.90 | 5.62 | 5.71 | 5.71 | 0.88% | 1,733,969 |
| Dec 10, 2025 | 5.49 | 5.71 | 5.36 | 5.66 | 5.66 | 3.10% | 986,631 |
| Dec 9, 2025 | 5.28 | 5.51 | 5.25 | 5.49 | 5.49 | 3.58% | 1,016,935 |
| Dec 8, 2025 | 5.41 | 5.45 | 5.23 | 5.30 | 5.30 | -1.49% | 1,141,023 |
| Dec 5, 2025 | 5.50 | 5.60 | 5.33 | 5.38 | 5.38 | -0.92% | 1,145,628 |
| Dec 4, 2025 | 5.54 | 5.63 | 5.32 | 5.43 | 5.43 | -1.63% | 2,391,587 |
| Dec 3, 2025 | 4.62 | 5.56 | 4.59 | 5.52 | 5.52 | 19.74% | 7,506,485 |
| Dec 2, 2025 | 4.67 | 4.74 | 4.54 | 4.61 | 4.61 | -1.28% | 689,491 |
| Dec 1, 2025 | 4.74 | 4.74 | 4.58 | 4.67 | 4.67 | - | 870,872 |
| Nov 28, 2025 | 4.56 | 4.73 | 4.54 | 4.67 | 4.67 | 4.01% | 471,145 |
| Nov 26, 2025 | 4.29 | 4.52 | 4.27 | 4.49 | 4.49 | 5.90% | 698,173 |
| Nov 25, 2025 | 4.16 | 4.29 | 4.11 | 4.24 | 4.24 | 2.66% | 406,656 |
| Nov 24, 2025 | 3.97 | 4.17 | 3.96 | 4.13 | 4.13 | 4.56% | 645,374 |
| Nov 21, 2025 | 3.90 | 4.00 | 3.87 | 3.95 | 3.95 | 0.51% | 713,309 |
| Nov 20, 2025 | 4.18 | 4.32 | 3.91 | 3.93 | 3.93 | -5.30% | 861,910 |
| Nov 19, 2025 | 4.11 | 4.35 | 4.11 | 4.15 | 4.15 | 2.47% | 681,334 |
| Nov 18, 2025 | 4.03 | 4.14 | 3.97 | 4.05 | 4.05 | 0.50% | 731,716 |
| Nov 17, 2025 | 3.98 | 4.09 | 3.95 | 4.03 | 4.03 | 0.50% | 724,009 |
| Nov 14, 2025 | 4.01 | 4.12 | 3.98 | 4.01 | 4.01 | -4.75% | 874,593 |
| Nov 13, 2025 | 4.40 | 4.41 | 4.19 | 4.21 | 4.21 | -4.10% | 601,731 |
| Nov 12, 2025 | 4.20 | 4.43 | 4.17 | 4.39 | 4.39 | 3.78% | 793,973 |
| Nov 11, 2025 | 4.24 | 4.28 | 4.13 | 4.23 | 4.23 | 0.48% | 634,387 |
| Nov 10, 2025 | 4.20 | 4.27 | 4.10 | 4.21 | 4.21 | 4.73% | 707,374 |