Dakota Gold Corp. (DC)
NYSEAMERICAN: DC · Real-Time Price · USD
2.770
+0.020 (0.73%)
Apr 25, 2025, 4:00 PM EDT - Market closed
Dakota Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25, 2025 | 2.73 | 2.78 | 2.71 | 2.77 | 2.77 | 0.73% | 539,807 |
| Apr 24, 2025 | 2.76 | 2.77 | 2.72 | 2.75 | 2.75 | - | 302,412 |
| Apr 23, 2025 | 2.77 | 2.78 | 2.67 | 2.75 | 2.75 | -1.79% | 674,924 |
| Apr 22, 2025 | 2.88 | 2.93 | 2.78 | 2.80 | 2.80 | -2.10% | 540,868 |
| Apr 21, 2025 | 2.85 | 2.89 | 2.83 | 2.86 | 2.86 | 1.42% | 377,437 |
| Apr 17, 2025 | 2.87 | 2.90 | 2.78 | 2.82 | 2.82 | -2.08% | 750,461 |
| Apr 16, 2025 | 2.99 | 3.00 | 2.88 | 2.88 | 2.88 | -1.03% | 571,421 |
| Apr 15, 2025 | 2.85 | 2.94 | 2.81 | 2.91 | 2.91 | 2.11% | 558,665 |
| Apr 14, 2025 | 2.82 | 2.88 | 2.81 | 2.85 | 2.85 | 1.06% | 324,114 |
| Apr 11, 2025 | 2.81 | 2.88 | 2.80 | 2.82 | 2.82 | 1.81% | 485,355 |
| Apr 10, 2025 | 2.65 | 2.79 | 2.63 | 2.77 | 2.77 | 4.14% | 437,271 |
| Apr 9, 2025 | 2.62 | 2.75 | 2.53 | 2.66 | 2.66 | 3.10% | 741,725 |
| Apr 8, 2025 | 2.59 | 2.65 | 2.54 | 2.58 | 2.58 | 2.79% | 612,681 |
| Apr 7, 2025 | 2.45 | 2.60 | 2.40 | 2.51 | 2.51 | 1.21% | 707,468 |
| Apr 4, 2025 | 2.60 | 2.60 | 2.43 | 2.48 | 2.48 | -5.70% | 1,025,465 |
| Apr 3, 2025 | 2.60 | 2.64 | 2.55 | 2.63 | 2.63 | -0.38% | 883,112 |
| Apr 2, 2025 | 2.65 | 2.65 | 2.57 | 2.64 | 2.64 | 0.38% | 331,641 |
| Apr 1, 2025 | 2.63 | 2.65 | 2.60 | 2.63 | 2.63 | -0.75% | 305,485 |
| Mar 31, 2025 | 2.63 | 2.68 | 2.63 | 2.65 | 2.65 | 0.76% | 483,916 |
| Mar 28, 2025 | 2.70 | 2.72 | 2.63 | 2.63 | 2.63 | -2.59% | 582,914 |
| Mar 27, 2025 | 2.70 | 2.72 | 2.65 | 2.70 | 2.70 | 2.27% | 839,307 |
| Mar 26, 2025 | 2.71 | 2.72 | 2.63 | 2.64 | 2.64 | -2.58% | 465,874 |
| Mar 25, 2025 | 2.78 | 2.79 | 2.71 | 2.71 | 2.71 | -2.17% | 775,844 |
| Mar 24, 2025 | 2.80 | 2.83 | 2.76 | 2.77 | 2.77 | -1.07% | 438,219 |
| Mar 21, 2025 | 2.77 | 2.84 | 2.71 | 2.80 | 2.80 | -8.79% | 3,438,790 |
| Mar 20, 2025 | 3.05 | 3.12 | 3.00 | 3.07 | 3.07 | - | 323,183 |
| Mar 19, 2025 | 3.10 | 3.14 | 3.03 | 3.07 | 3.07 | -0.97% | 272,663 |
| Mar 18, 2025 | 3.09 | 3.22 | 2.97 | 3.10 | 3.10 | 0.65% | 1,219,463 |
| Mar 17, 2025 | 3.20 | 3.24 | 3.07 | 3.08 | 3.08 | -3.14% | 263,388 |
| Mar 14, 2025 | 3.03 | 3.18 | 2.99 | 3.18 | 3.18 | 6.35% | 284,674 |
| Mar 13, 2025 | 3.00 | 3.07 | 2.94 | 2.99 | 2.99 | 0.34% | 590,167 |
| Mar 12, 2025 | 2.96 | 3.04 | 2.88 | 2.98 | 2.98 | 1.02% | 360,565 |
| Mar 11, 2025 | 3.00 | 3.01 | 2.94 | 2.95 | 2.95 | -0.34% | 2,765,834 |
| Mar 10, 2025 | 3.00 | 3.03 | 2.93 | 2.96 | 2.96 | -2.63% | 388,673 |
| Mar 7, 2025 | 2.95 | 3.10 | 2.93 | 3.04 | 3.04 | -0.33% | 413,509 |
| Mar 6, 2025 | 3.13 | 3.22 | 3.03 | 3.05 | 3.05 | -2.56% | 241,536 |
| Mar 5, 2025 | 2.98 | 3.16 | 2.98 | 3.13 | 3.13 | 5.39% | 302,071 |
| Mar 4, 2025 | 2.94 | 3.01 | 2.93 | 2.97 | 2.97 | 0.68% | 232,803 |
| Mar 3, 2025 | 3.07 | 3.09 | 2.94 | 2.95 | 2.95 | -2.64% | 228,204 |
| Feb 28, 2025 | 2.95 | 3.06 | 2.87 | 3.03 | 3.03 | 2.02% | 416,690 |
| Feb 27, 2025 | 3.05 | 3.10 | 2.94 | 2.97 | 2.97 | -4.19% | 463,883 |
| Feb 26, 2025 | 3.05 | 3.14 | 3.04 | 3.10 | 3.10 | 2.31% | 335,391 |
| Feb 25, 2025 | 3.12 | 3.18 | 3.02 | 3.03 | 3.03 | -2.57% | 537,354 |
| Feb 24, 2025 | 3.41 | 3.44 | 3.08 | 3.11 | 3.11 | -6.33% | 353,403 |
| Feb 21, 2025 | 3.44 | 3.45 | 3.21 | 3.32 | 3.32 | -3.21% | 520,620 |
| Feb 20, 2025 | 3.21 | 3.50 | 3.21 | 3.43 | 3.43 | 5.21% | 602,937 |
| Feb 19, 2025 | 3.32 | 3.33 | 3.15 | 3.26 | 3.26 | -1.51% | 343,607 |
| Feb 18, 2025 | 3.00 | 3.32 | 3.00 | 3.31 | 3.31 | 9.24% | 579,368 |
| Feb 14, 2025 | 3.25 | 3.27 | 3.02 | 3.03 | 3.03 | -6.77% | 319,153 |
| Feb 13, 2025 | 3.21 | 3.30 | 3.16 | 3.25 | 3.25 | 3.50% | 445,690 |