Skip to main content
Dakota Gold Corp. (DC)
NYSEAMERICAN: DC · Real-Time Price · USD
2.160
+0.060 (2.86%)
Dec 20, 2024, 4:00 PM EST - Market closed

Dakota Gold Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 20242.102.192.102.162.162.86%833,280
Dec 19, 20242.092.112.052.102.100.96%572,677
Dec 18, 20242.222.242.082.082.08-6.73%456,473
Dec 17, 20242.252.302.212.232.23-0.89%200,241
Dec 16, 20242.242.282.232.252.250.45%232,602
Dec 13, 20242.252.282.202.242.24-1.75%162,911
Dec 12, 20242.302.342.262.282.28-1.30%161,154
Dec 11, 20242.312.352.302.312.311.32%336,367
Dec 10, 20242.302.332.252.282.280.44%233,812
Dec 9, 20242.222.322.222.272.272.25%524,056
Dec 6, 20242.252.292.192.222.22-0.45%515,244
Dec 5, 20242.252.292.192.232.235.19%1,061,447
Dec 4, 20242.162.182.092.122.12-0.93%489,572
Dec 3, 20242.112.222.112.142.140.47%302,394
Dec 2, 20242.232.242.122.132.13-5.33%307,440
Nov 29, 20242.242.282.222.252.252.27%113,989
Nov 27, 20242.232.262.202.202.200.46%114,335
Nov 26, 20242.172.242.162.192.190.92%250,113
Nov 25, 20242.212.242.162.172.17-3.13%237,180
Nov 22, 20242.242.272.192.242.24-0.44%232,987
Nov 21, 20242.232.252.182.252.252.27%291,137
Nov 20, 20242.232.242.172.202.20-0.90%174,790
Nov 19, 20242.192.222.142.222.222.30%207,202
Nov 18, 20242.192.222.142.172.170.46%192,280
Nov 15, 20242.212.252.122.162.16-1.37%192,344
Nov 14, 20242.192.222.162.192.19-1.35%187,743
Nov 13, 20242.232.282.212.222.22-0.89%238,700
Nov 12, 20242.292.302.172.242.24-2.61%515,509
Nov 11, 20242.392.422.252.302.30-5.35%246,470
Nov 8, 20242.502.502.412.432.43-2.80%267,346
Nov 7, 20242.512.602.482.502.50-0.40%251,978
Nov 6, 20242.312.532.242.512.518.66%455,399
Nov 5, 20242.262.322.232.312.312.21%238,620
Nov 4, 20242.262.302.192.262.26-0.44%185,954
Nov 1, 20242.212.292.192.272.273.65%276,104
Oct 31, 20242.382.382.112.192.19-6.41%632,782
Oct 30, 20242.462.472.302.342.34-4.49%111,400
Oct 29, 20242.422.462.402.452.45-198,175
Oct 28, 20242.402.462.402.452.452.51%148,963
Oct 25, 20242.402.412.372.392.39-223,419
Oct 24, 20242.502.502.362.392.39-3.63%301,531
Oct 23, 20242.492.502.432.482.48-0.40%211,903
Oct 22, 20242.422.502.422.492.494.62%329,937
Oct 21, 20242.472.502.372.382.38-1.65%408,759
Oct 18, 20242.252.442.252.422.428.52%433,690
Oct 17, 20242.232.272.232.232.23-0.45%132,434
Oct 16, 20242.222.262.202.242.242.28%252,292
Oct 15, 20242.172.222.172.192.19-0.45%182,420
Oct 14, 20242.192.202.172.202.200.46%118,374
Oct 11, 20242.202.232.172.192.19-345,993
Oct 10, 20242.182.232.172.192.190.46%175,874
Oct 9, 20242.242.282.182.182.18-2.68%251,470
Oct 8, 20242.272.312.192.242.24-2.61%138,057
Oct 7, 20242.252.392.252.302.301.32%100,884
Oct 4, 20242.272.292.232.272.271.34%63,677
Oct 3, 20242.302.332.242.242.24-3.86%145,013
Oct 2, 20242.302.342.302.332.330.87%88,546
Oct 1, 20242.362.402.312.312.31-2.12%142,882
Sep 30, 20242.352.432.302.362.36-0.84%160,268
Sep 27, 20242.422.432.352.382.38-2.06%79,825
Sep 26, 20242.502.532.412.432.43-1.62%176,207
Sep 25, 20242.412.492.402.472.473.78%152,837
Sep 24, 20242.372.442.332.382.382.15%283,017
Sep 23, 20242.362.442.302.332.33-1.27%154,827
Sep 20, 20242.372.452.332.362.361.72%1,566,190
Sep 19, 20242.422.432.312.322.320.43%223,268
Sep 18, 20242.392.502.312.312.31-2.53%477,476
Sep 17, 20242.382.402.342.372.37-238,839
Sep 16, 20242.302.402.272.372.374.41%328,774
Sep 13, 20242.302.312.252.272.271.34%149,832
Sep 12, 20242.202.282.202.242.242.75%156,766
Sep 11, 20242.282.342.182.182.18-4.80%115,673
Sep 10, 20242.222.322.202.292.292.69%89,563
Sep 9, 20242.292.352.162.232.23-3.04%153,845
Sep 6, 20242.372.372.202.302.30-0.86%170,102
Sep 5, 20242.202.382.182.322.328.41%264,237
Sep 4, 20242.192.232.132.142.14-1.83%84,326
Sep 3, 20242.272.302.172.182.18-6.03%116,349
Aug 30, 20242.412.412.202.322.32-3.33%145,287
Aug 29, 20242.302.412.272.402.405.73%153,976
Aug 28, 20242.262.292.182.272.27-111,959
Aug 27, 20242.152.292.122.272.275.09%158,012
Aug 26, 20242.292.402.162.162.16-7.30%363,113
Aug 23, 20242.202.352.192.332.336.88%157,497
Aug 22, 20242.212.212.122.182.18-1.36%64,920
Aug 21, 20242.182.252.112.212.212.31%131,489
Aug 20, 20242.212.232.132.162.16-1.82%110,194
Aug 19, 20242.062.212.062.202.207.32%117,555
Aug 16, 20242.032.092.002.052.051.49%106,558
Aug 15, 20241.992.111.962.022.022.54%147,665
Aug 14, 20242.012.031.931.971.97-1.99%119,231
Aug 13, 20242.052.061.962.012.010.50%179,302
Aug 12, 20241.992.101.992.002.00-0.50%183,290
Aug 9, 20241.902.051.872.012.015.79%174,127
Aug 8, 20241.891.961.881.901.901.60%163,094
Aug 7, 20241.961.961.851.871.87-2.60%214,977
Aug 6, 20241.922.011.841.921.92-0.52%527,332
Aug 5, 20242.072.081.891.931.93-9.39%356,158
Aug 2, 20242.192.252.082.132.13-4.05%210,806
Aug 1, 20242.402.402.162.222.22-6.72%164,417