Skip to main content
Dakota Gold Corp. (DC)
NYSEAMERICAN: DC · Real-Time Price · USD
2.950
-0.020 (-0.67%)
May 20, 2025, 4:00 PM - Market closed

Dakota Gold Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 20, 20252.962.992.902.952.95-0.67%268,000
May 19, 20252.872.992.852.972.974.21%381,580
May 16, 20252.772.882.762.852.852.15%332,381
May 15, 20252.812.832.772.792.79-0.71%279,475
May 14, 20252.952.952.762.812.81-2.09%413,004
May 13, 20252.882.892.812.872.87-0.35%264,303
May 12, 20253.003.002.772.882.88-6.49%667,981
May 9, 20252.823.102.783.083.0812.00%1,004,314
May 8, 20252.772.802.742.752.75-0.72%321,578
May 7, 20252.792.812.712.772.77-0.36%403,119
May 6, 20252.802.842.752.782.78-344,701
May 5, 20252.712.802.652.782.785.70%460,570
May 2, 20252.712.852.622.632.63-1.13%309,382
May 1, 20252.682.732.632.662.66-1.48%324,077
Apr 30, 20252.732.782.702.702.70-1.82%657,826
Apr 29, 20252.752.802.742.752.75-0.72%265,378
Apr 28, 20252.762.802.742.772.77-360,107
Apr 25, 20252.732.782.712.772.770.73%539,832
Apr 24, 20252.762.772.722.752.75-302,412
Apr 23, 20252.772.782.672.752.75-1.79%674,924
Apr 22, 20252.882.932.782.802.80-2.10%540,868
Apr 21, 20252.852.892.832.862.861.42%377,437
Apr 17, 20252.872.902.782.822.82-2.08%750,461
Apr 16, 20252.993.002.882.882.88-1.03%571,421
Apr 15, 20252.852.942.812.912.912.11%558,665
Apr 14, 20252.822.882.812.852.851.06%324,114
Apr 11, 20252.812.882.802.822.821.81%485,355
Apr 10, 20252.652.792.632.772.774.14%437,271
Apr 9, 20252.622.752.532.662.663.10%741,725
Apr 8, 20252.592.652.542.582.582.79%612,681
Apr 7, 20252.452.602.402.512.511.21%707,468
Apr 4, 20252.602.602.432.482.48-5.70%1,025,465
Apr 3, 20252.602.642.552.632.63-0.38%883,112
Apr 2, 20252.652.652.572.642.640.38%331,641
Apr 1, 20252.632.652.602.632.63-0.75%305,485
Mar 31, 20252.632.682.632.652.650.76%483,916
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