Dakota Gold Corp. (DC)
NYSEAMERICAN: DC · Real-Time Price · USD
4.080
+0.070 (1.75%)
Aug 8, 2025, 4:00 PM - Market closed
Everi Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 30, 2025 | 3.82 | 3.90 | 3.66 | 3.66 | 3.66 | -5.18% | 585,641 |
| Jul 29, 2025 | 3.80 | 3.88 | 3.75 | 3.86 | 3.86 | 1.85% | 617,664 |
| Jul 28, 2025 | 4.03 | 4.06 | 3.76 | 3.79 | 3.79 | -5.72% | 723,880 |
| Jul 25, 2025 | 4.03 | 4.10 | 4.00 | 4.02 | 4.02 | -1.47% | 798,209 |
| Jul 24, 2025 | 4.18 | 4.18 | 4.04 | 4.08 | 4.08 | -2.86% | 614,586 |
| Jul 23, 2025 | 4.35 | 4.39 | 4.20 | 4.20 | 4.20 | -3.67% | 452,869 |
| Jul 22, 2025 | 4.29 | 4.48 | 4.26 | 4.36 | 4.36 | 3.07% | 806,221 |
| Jul 21, 2025 | 4.18 | 4.41 | 4.18 | 4.23 | 4.23 | 2.67% | 1,278,625 |
| Jul 18, 2025 | 4.19 | 4.28 | 4.12 | 4.12 | 4.12 | -0.96% | 674,807 |
| Jul 17, 2025 | 4.10 | 4.20 | 4.10 | 4.16 | 4.16 | - | 620,266 |
| Jul 16, 2025 | 4.14 | 4.18 | 4.07 | 4.16 | 4.16 | 1.46% | 606,735 |
| Jul 15, 2025 | 4.20 | 4.20 | 4.06 | 4.10 | 4.10 | -2.61% | 479,911 |
| Jul 14, 2025 | 4.17 | 4.24 | 4.12 | 4.21 | 4.21 | 1.69% | 644,308 |
| Jul 11, 2025 | 4.18 | 4.25 | 4.08 | 4.14 | 4.14 | - | 672,411 |
| Jul 10, 2025 | 4.07 | 4.17 | 4.00 | 4.14 | 4.14 | 2.99% | 761,210 |
| Jul 9, 2025 | 4.09 | 4.12 | 3.99 | 4.02 | 4.02 | -0.99% | 905,158 |
| Jul 8, 2025 | 4.30 | 4.30 | 3.87 | 4.06 | 4.06 | 0.50% | 2,277,575 |
| Jul 7, 2025 | 3.76 | 4.06 | 3.71 | 4.04 | 4.04 | 6.88% | 1,293,923 |
| Jul 3, 2025 | 3.73 | 3.82 | 3.72 | 3.78 | 3.78 | 0.27% | 251,073 |
| Jul 2, 2025 | 3.72 | 3.81 | 3.69 | 3.77 | 3.77 | 1.62% | 503,015 |
| Jul 1, 2025 | 3.72 | 3.78 | 3.70 | 3.71 | 3.71 | 0.54% | 298,140 |
| Jun 30, 2025 | 3.76 | 3.78 | 3.67 | 3.69 | 3.69 | -2.38% | 623,597 |
| Jun 27, 2025 | 3.78 | 3.80 | 3.62 | 3.78 | 3.78 | -1.56% | 3,745,622 |
| Jun 26, 2025 | 3.76 | 3.85 | 3.75 | 3.84 | 3.84 | 1.59% | 497,013 |
| Jun 25, 2025 | 3.78 | 3.82 | 3.75 | 3.78 | 3.78 | -0.53% | 244,930 |
| Jun 24, 2025 | 3.82 | 3.86 | 3.75 | 3.80 | 3.80 | -1.81% | 288,651 |
| Jun 23, 2025 | 3.80 | 3.91 | 3.79 | 3.87 | 3.87 | 1.04% | 605,312 |
| Jun 20, 2025 | 3.88 | 3.91 | 3.76 | 3.83 | 3.83 | -1.29% | 1,981,790 |
| Jun 18, 2025 | 4.00 | 4.00 | 3.85 | 3.88 | 3.88 | -0.77% | 397,103 |
| Jun 17, 2025 | 3.99 | 4.04 | 3.91 | 3.91 | 3.91 | -2.98% | 393,424 |
| Jun 16, 2025 | 3.95 | 4.11 | 3.91 | 4.03 | 4.03 | 2.28% | 835,631 |
| Jun 13, 2025 | 3.99 | 4.06 | 3.93 | 3.94 | 3.94 | 0.51% | 483,164 |
| Jun 12, 2025 | 3.85 | 3.96 | 3.82 | 3.92 | 3.92 | 3.16% | 287,375 |
| Jun 11, 2025 | 3.86 | 3.93 | 3.80 | 3.80 | 3.80 | -1.04% | 399,465 |
| Jun 10, 2025 | 4.00 | 4.00 | 3.83 | 3.84 | 3.84 | -4.00% | 545,639 |
| Jun 9, 2025 | 3.74 | 4.00 | 3.74 | 4.00 | 4.00 | 6.95% | 494,327 |
| Jun 6, 2025 | 3.83 | 3.91 | 3.71 | 3.74 | 3.74 | -2.35% | 702,588 |
| Jun 5, 2025 | 3.76 | 3.88 | 3.74 | 3.83 | 3.83 | 4.64% | 901,350 |
| Jun 4, 2025 | 3.40 | 3.69 | 3.38 | 3.66 | 3.66 | 9.25% | 1,162,970 |
| Jun 3, 2025 | 3.20 | 3.42 | 3.19 | 3.35 | 3.35 | 6.01% | 1,011,827 |
| Jun 2, 2025 | 3.10 | 3.22 | 3.08 | 3.16 | 3.16 | 3.27% | 595,945 |
| May 30, 2025 | 3.05 | 3.10 | 3.04 | 3.06 | 3.06 | -0.33% | 262,690 |
| May 29, 2025 | 3.14 | 3.15 | 3.06 | 3.07 | 3.07 | -2.23% | 303,921 |