Dakota Gold Corp. (DC)
NYSEAMERICAN: DC · Real-Time Price · USD
4.820
-0.210 (-4.17%)
At close: Oct 9, 2025, 4:00 PM EDT
4.810
-0.010 (-0.21%)
Pre-market: Oct 10, 2025, 8:42 AM EDT
Dakota Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2025 | 5.01 | 5.15 | 4.73 | 4.82 | 4.82 | -4.17% | 1,266,685 |
| Oct 8, 2025 | 4.95 | 5.10 | 4.84 | 5.03 | 5.03 | 4.36% | 1,500,190 |
| Oct 7, 2025 | 4.61 | 4.92 | 4.48 | 4.82 | 4.82 | 4.78% | 2,058,308 |
| Oct 6, 2025 | 4.51 | 4.67 | 4.47 | 4.60 | 4.60 | 2.45% | 1,578,388 |
| Oct 3, 2025 | 4.58 | 4.65 | 4.49 | 4.49 | 4.49 | -1.32% | 822,692 |
| Oct 2, 2025 | 4.70 | 4.74 | 4.40 | 4.55 | 4.55 | -2.57% | 1,576,530 |
| Oct 1, 2025 | 4.52 | 4.77 | 4.52 | 4.67 | 4.67 | 2.64% | 1,067,878 |
| Sep 30, 2025 | 4.66 | 4.80 | 4.49 | 4.55 | 4.55 | -3.19% | 954,981 |
| Sep 29, 2025 | 4.76 | 4.84 | 4.67 | 4.70 | 4.70 | 0.86% | 919,465 |
| Sep 26, 2025 | 4.53 | 4.68 | 4.49 | 4.66 | 4.66 | 2.87% | 1,360,197 |
| Sep 25, 2025 | 4.55 | 4.64 | 4.51 | 4.53 | 4.53 | -1.31% | 851,138 |
| Sep 24, 2025 | 4.68 | 4.73 | 4.57 | 4.59 | 4.59 | -2.55% | 696,521 |
| Sep 23, 2025 | 4.95 | 5.01 | 4.68 | 4.71 | 4.71 | -4.66% | 1,243,438 |
| Sep 22, 2025 | 4.89 | 4.98 | 4.77 | 4.94 | 4.94 | 3.56% | 1,113,506 |
| Sep 19, 2025 | 4.56 | 4.85 | 4.55 | 4.77 | 4.77 | 4.38% | 2,376,287 |
| Sep 18, 2025 | 4.49 | 4.59 | 4.40 | 4.57 | 4.57 | 1.78% | 784,781 |
| Sep 17, 2025 | 4.44 | 4.70 | 4.44 | 4.49 | 4.49 | 0.22% | 1,277,004 |
| Sep 16, 2025 | 4.93 | 4.96 | 4.46 | 4.48 | 4.48 | -8.57% | 1,731,213 |
| Sep 15, 2025 | 4.91 | 5.00 | 4.80 | 4.90 | 4.90 | 1.87% | 1,248,735 |
| Sep 12, 2025 | 4.95 | 5.03 | 4.71 | 4.81 | 4.81 | -1.23% | 1,359,494 |
| Sep 11, 2025 | 4.80 | 5.10 | 4.75 | 4.87 | 4.87 | 6.56% | 2,729,444 |
| Sep 10, 2025 | 4.57 | 4.67 | 4.51 | 4.57 | 4.57 | 0.88% | 967,970 |
| Sep 9, 2025 | 5.13 | 5.15 | 4.48 | 4.53 | 4.53 | -1.31% | 1,296,440 |
| Sep 8, 2025 | 4.52 | 4.66 | 4.42 | 4.59 | 4.59 | 3.38% | 1,002,790 |
| Sep 5, 2025 | 4.42 | 4.56 | 4.34 | 4.44 | 4.44 | 2.07% | 2,087,692 |
| 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 |