Skip to main content
Dakota Gold Corp. (DC)
NYSEAMERICAN: DC · Real-Time Price · USD
2.260
-0.010 (-0.44%)
Nov 4, 2024, 4:00 PM EST - Market closed

Dakota Gold Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 4, 20242.262.302.192.262.26-0.44%185,954
Nov 1, 20242.212.292.192.272.273.65%276,104
Oct 31, 20242.382.382.112.192.19-6.41%632,782
Oct 30, 20242.462.472.302.342.34-4.49%111,400
Oct 29, 20242.422.462.402.452.45-198,175
Oct 28, 20242.402.462.402.452.452.51%148,963
Oct 25, 20242.402.412.372.392.39-223,419
Oct 24, 20242.502.502.362.392.39-3.63%301,531
Oct 23, 20242.492.502.432.482.48-0.40%211,903
Oct 22, 20242.422.502.422.492.494.62%329,937
Oct 21, 20242.472.502.372.382.38-1.65%408,759
Oct 18, 20242.252.442.252.422.428.52%433,690
Oct 17, 20242.232.272.232.232.23-0.45%132,434
Oct 16, 20242.222.262.202.242.242.28%252,292
Oct 15, 20242.172.222.172.192.19-0.45%182,420
Oct 14, 20242.192.202.172.202.200.46%118,374
Oct 11, 20242.202.232.172.192.19-345,993
Oct 10, 20242.182.232.172.192.190.46%175,874
Oct 9, 20242.242.282.182.182.18-2.68%251,470
Oct 8, 20242.272.312.192.242.24-2.61%138,057
Oct 7, 20242.252.392.252.302.301.32%100,884
Oct 4, 20242.272.292.232.272.271.34%63,677
Oct 3, 20242.302.332.242.242.24-3.86%145,013
Oct 2, 20242.302.342.302.332.330.87%88,546
Oct 1, 20242.362.402.312.312.31-2.12%142,882
Sep 30, 20242.352.432.302.362.36-0.84%160,268
Sep 27, 20242.422.432.352.382.38-2.06%79,825
Sep 26, 20242.502.532.412.432.43-1.62%176,207
Sep 25, 20242.412.492.402.472.473.78%152,837
Sep 24, 20242.372.442.332.382.382.15%283,017
Sep 23, 20242.362.442.302.332.33-1.27%154,827
Sep 20, 20242.372.452.332.362.361.72%1,566,190
Sep 19, 20242.422.432.312.322.320.43%223,268
Sep 18, 20242.392.502.312.312.31-2.53%477,476
Sep 17, 20242.382.402.342.372.37-238,839
Sep 16, 20242.302.402.272.372.374.41%328,774
Sep 13, 20242.302.312.252.272.271.34%149,832
Sep 12, 20242.202.282.202.242.242.75%156,766
Sep 11, 20242.282.342.182.182.18-4.80%115,673
Sep 10, 20242.222.322.202.292.292.69%89,563
Sep 9, 20242.292.352.162.232.23-3.04%153,845
Sep 6, 20242.372.372.202.302.30-0.86%170,102
Sep 5, 20242.202.382.182.322.328.41%264,237
Sep 4, 20242.192.232.132.142.14-1.83%84,326
Sep 3, 20242.272.302.172.182.18-6.03%116,349
Aug 30, 20242.412.412.202.322.32-3.33%145,287
Aug 29, 20242.302.412.272.402.405.73%153,976
Aug 28, 20242.262.292.182.272.27-111,959
Aug 27, 20242.152.292.122.272.275.09%158,012
Aug 26, 20242.292.402.162.162.16-7.30%363,113
Aug 23, 20242.202.352.192.332.336.88%157,497
Aug 22, 20242.212.212.122.182.18-1.36%64,920
Aug 21, 20242.182.252.112.212.212.31%131,489
Aug 20, 20242.212.232.132.162.16-1.82%110,194
Aug 19, 20242.062.212.062.202.207.32%117,555
Aug 16, 20242.032.092.002.052.051.49%106,558
Aug 15, 20241.992.111.962.022.022.54%147,665
Aug 14, 20242.012.031.931.971.97-1.99%119,231
Aug 13, 20242.052.061.962.012.010.50%179,302
Aug 12, 20241.992.101.992.002.00-0.50%183,290
Aug 9, 20241.902.051.872.012.015.79%174,127
Aug 8, 20241.891.961.881.901.901.60%163,094
Aug 7, 20241.961.961.851.871.87-2.60%214,977
Aug 6, 20241.922.011.841.921.92-0.52%527,332
Aug 5, 20242.072.081.891.931.93-9.39%356,158
Aug 2, 20242.192.252.082.132.13-4.05%210,806
Aug 1, 20242.402.402.162.222.22-6.72%164,417
Jul 31, 20242.302.422.302.382.383.93%229,948
Jul 30, 20242.372.372.262.292.29-3.38%172,653
Jul 29, 20242.392.442.262.372.37-0.84%211,558
Jul 26, 20242.452.452.312.392.39-1.24%119,184
Jul 25, 20242.322.452.292.422.424.31%241,851
Jul 24, 20242.482.492.322.322.32-4.92%162,453
Jul 23, 20242.472.482.412.442.44-0.41%151,938
Jul 22, 20242.472.492.422.452.45-149,420
Jul 19, 20242.432.492.432.452.45-0.41%99,877
Jul 18, 20242.482.522.412.462.46-1.60%242,354
Jul 17, 20242.602.602.482.502.50-3.85%235,070
Jul 16, 20242.562.632.562.602.601.56%295,735
Jul 15, 20242.582.582.492.562.56-0.39%158,527
Jul 12, 20242.592.622.542.572.57-1.53%194,274
Jul 11, 20242.472.652.382.612.617.41%436,544
Jul 10, 20242.322.442.322.432.435.19%141,995
Jul 9, 20242.422.432.312.312.31-2.94%135,351
Jul 8, 20242.472.482.382.382.38-2.46%120,972
Jul 5, 20242.472.512.442.442.44-0.41%230,105
Jul 3, 20242.442.532.422.452.452.08%586,263
Jul 2, 20242.352.422.352.402.402.13%99,650
Jul 1, 20242.532.562.352.352.35-7.84%172,817
Jun 28, 20242.572.602.472.552.55-1,508,086
Jun 27, 20242.462.582.452.552.554.51%3,042,640
Jun 26, 20242.492.562.362.442.44-0.81%205,675
Jun 25, 20242.432.542.422.462.460.82%162,102
Jun 24, 20242.322.482.322.442.443.83%200,036
Jun 21, 20242.412.502.292.352.35-3.29%1,144,758
Jun 20, 20242.302.482.302.432.435.65%287,551
Jun 18, 20242.392.452.302.302.30-3.36%216,410
Jun 17, 20242.562.572.382.382.38-8.11%273,891
Jun 14, 20242.602.632.592.592.59-0.38%56,179
Jun 13, 20242.622.692.602.602.60-0.76%127,175