Dakota Gold Corp. (DC)
NYSEAMERICAN: DC · Real-Time Price · USD
2.630
-0.070 (-2.59%)
At close: Mar 28, 2025, 4:00 PM
2.600
-0.030 (-1.14%)
After-hours: Mar 28, 2025, 5:42 PM EST

Dakota Gold Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 28, 20252.702.722.632.632.63-2.59%582,914
Mar 27, 20252.702.722.652.702.702.27%839,307
Mar 26, 20252.712.722.632.642.64-2.58%465,874
Mar 25, 20252.782.792.712.712.71-2.17%775,844
Mar 24, 20252.802.832.762.772.77-1.07%438,219
Mar 21, 20252.772.842.712.802.80-8.79%3,438,790
Mar 20, 20253.053.123.003.073.07-323,183
Mar 19, 20253.103.143.033.073.07-0.97%272,663
Mar 18, 20253.093.222.973.103.100.65%1,219,463
Mar 17, 20253.203.243.073.083.08-3.14%263,388
Mar 14, 20253.033.182.993.183.186.35%284,674
Mar 13, 20253.003.072.942.992.990.34%590,167
Mar 12, 20252.963.042.882.982.981.02%360,565
Mar 11, 20253.003.012.942.952.95-0.34%2,765,834
Mar 10, 20253.003.032.932.962.96-2.63%388,673
Mar 7, 20252.953.102.933.043.04-0.33%413,509
Mar 6, 20253.133.223.033.053.05-2.56%241,536
Mar 5, 20252.983.162.983.133.135.39%302,071
Mar 4, 20252.943.012.932.972.970.68%232,803
Mar 3, 20253.073.092.942.952.95-2.64%228,204
Feb 28, 20252.953.062.873.033.032.02%416,690
Feb 27, 20253.053.102.942.972.97-4.19%463,883
Feb 26, 20253.053.143.043.103.102.31%335,391
Feb 25, 20253.123.183.023.033.03-2.57%537,354
Feb 24, 20253.413.443.083.113.11-6.33%353,403
Feb 21, 20253.443.453.213.323.32-3.21%520,620
Feb 20, 20253.213.503.213.433.435.21%602,937
Feb 19, 20253.323.333.153.263.26-1.51%343,607
Feb 18, 20253.003.323.003.313.319.24%579,368
Feb 14, 20253.253.273.023.033.03-6.77%319,153
Feb 13, 20253.213.303.163.253.253.50%445,690
Feb 12, 20253.303.333.093.143.14-5.99%607,759
Feb 11, 20253.153.353.123.343.347.05%806,101
Feb 10, 20253.123.193.093.123.121.30%620,833
Feb 7, 20253.063.192.853.083.0822.71%1,592,193
Feb 6, 20252.422.532.372.512.513.72%313,121
Feb 5, 20252.452.502.372.422.42-0.41%255,153
Feb 4, 20252.302.442.302.432.435.65%297,099
Feb 3, 20252.212.302.212.302.303.60%333,684
Jan 31, 20252.262.322.212.222.22-1.33%393,388
Jan 30, 20252.262.372.252.252.25-316,733
Jan 29, 20252.262.302.232.252.25-0.44%169,930
Jan 28, 20252.312.342.262.262.26-1.31%229,214
Jan 27, 20252.312.342.272.292.29-1.72%196,173
Jan 24, 20252.342.402.312.332.330.43%155,954
Jan 23, 20252.322.342.302.322.32-0.43%127,275
Jan 22, 20252.312.412.282.332.330.43%344,581
Jan 21, 20252.302.332.262.322.321.75%177,747
Jan 17, 20252.282.282.252.282.280.44%127,092
Jan 16, 20252.332.342.262.272.27-2.99%201,849