Dakota Gold Corp. (DC)
NYSEAMERICAN: DC · Real-Time Price · USD
5.99
-0.13 (-2.12%)
Sep 4, 2026, 11:15 AM EDT - Market open
Dakota Gold Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2026 | 6.29 | 6.29 | 6.04 | 6.12 | 6.12 | 0.99% | 794,943 |
| Sep 2, 2026 | 5.93 | 6.12 | 5.88 | 6.06 | 6.06 | 4.30% | 956,433 |
| Sep 1, 2026 | 5.90 | 6.08 | 5.78 | 5.81 | 5.81 | -4.44% | 1,003,435 |
| Aug 31, 2026 | 6.01 | 6.14 | 5.94 | 6.08 | 6.08 | 0.66% | 1,339,657 |
| Aug 28, 2026 | 6.31 | 6.31 | 5.92 | 6.04 | 6.04 | -3.21% | 1,211,534 |
| Aug 27, 2026 | 6.10 | 6.36 | 6.10 | 6.24 | 6.24 | 2.30% | 906,600 |
| Aug 26, 2026 | 6.27 | 6.40 | 6.07 | 6.10 | 6.10 | -4.54% | 1,641,399 |
| Aug 25, 2026 | 6.11 | 6.40 | 6.09 | 6.39 | 6.39 | 3.40% | 2,272,817 |
| Aug 24, 2026 | 6.25 | 6.30 | 6.08 | 6.18 | 6.18 | 0.49% | 1,426,374 |
| Aug 21, 2026 | 6.32 | 6.34 | 6.10 | 6.15 | 6.15 | -0.32% | 1,377,180 |
| Aug 20, 2026 | 6.25 | 6.31 | 6.10 | 6.17 | 6.17 | -2.06% | 1,057,513 |
| Aug 19, 2026 | 6.15 | 6.38 | 6.11 | 6.30 | 6.30 | 7.88% | 1,979,475 |
| Aug 18, 2026 | 6.04 | 6.09 | 5.83 | 5.84 | 5.84 | -4.73% | 830,297 |
| Aug 17, 2026 | 6.27 | 6.31 | 6.10 | 6.13 | 6.13 | -1.61% | 893,124 |
| Aug 14, 2026 | 6.32 | 6.49 | 6.16 | 6.23 | 6.23 | 0.97% | 1,809,355 |
| Aug 13, 2026 | 6.15 | 6.27 | 6.04 | 6.17 | 6.17 | -1.59% | 993,323 |
| Aug 12, 2026 | 6.35 | 6.48 | 6.23 | 6.27 | 6.27 | -0.48% | 1,386,088 |
| Aug 11, 2026 | 6.13 | 6.32 | 6.11 | 6.30 | 6.30 | 2.77% | 1,069,545 |
| Aug 10, 2026 | 5.96 | 6.28 | 5.95 | 6.13 | 6.13 | 2.17% | 2,338,250 |
| Aug 7, 2026 | 5.80 | 6.02 | 5.75 | 6.00 | 6.00 | 8.70% | 1,820,372 |
| Aug 6, 2026 | 5.32 | 5.56 | 5.28 | 5.52 | 5.52 | 2.99% | 1,115,539 |
| Aug 5, 2026 | 5.27 | 5.40 | 5.25 | 5.36 | 5.36 | 6.77% | 1,096,427 |
| Aug 4, 2026 | 4.79 | 5.04 | 4.79 | 5.02 | 5.02 | 6.81% | 1,448,675 |
| Aug 3, 2026 | 4.55 | 4.78 | 4.52 | 4.70 | 4.70 | 3.52% | 1,438,479 |
| Jul 31, 2026 | 4.57 | 4.59 | 4.37 | 4.54 | 4.54 | -2.58% | 1,361,961 |
| Jul 30, 2026 | 4.68 | 4.71 | 4.52 | 4.66 | 4.66 | 1.08% | 1,181,288 |
| Jul 29, 2026 | 4.67 | 4.77 | 4.48 | 4.61 | 4.61 | -1.91% | 1,316,424 |
| Jul 28, 2026 | 4.72 | 4.77 | 4.59 | 4.70 | 4.70 | -1.88% | 1,123,093 |
| Jul 27, 2026 | 4.71 | 4.84 | 4.63 | 4.79 | 4.79 | 3.01% | 924,865 |
| Jul 24, 2026 | 4.71 | 4.72 | 4.60 | 4.65 | 4.65 | -0.64% | 816,454 |
| Jul 23, 2026 | 4.61 | 4.70 | 4.50 | 4.68 | 4.68 | -2.09% | 1,243,671 |
| Jul 22, 2026 | 4.60 | 4.86 | 4.60 | 4.78 | 4.78 | 6.94% | 1,734,483 |
| Jul 21, 2026 | 4.23 | 4.49 | 4.23 | 4.47 | 4.47 | 7.45% | 1,031,076 |
| Jul 20, 2026 | 4.18 | 4.23 | 4.13 | 4.16 | 4.16 | -0.24% | 1,446,660 |
| Jul 17, 2026 | 4.10 | 4.25 | 4.05 | 4.17 | 4.17 | 0.24% | 1,109,110 |
| Jul 16, 2026 | 4.25 | 4.27 | 4.09 | 4.16 | 4.16 | -3.26% | 1,627,681 |
| Jul 15, 2026 | 4.39 | 4.46 | 4.23 | 4.30 | 4.30 | -1.83% | 839,803 |
| Jul 14, 2026 | 4.51 | 4.57 | 4.38 | 4.38 | 4.38 | 0.92% | 1,134,450 |
| Jul 13, 2026 | 4.45 | 4.45 | 4.26 | 4.34 | 4.34 | -3.56% | 927,904 |
| Jul 10, 2026 | 4.49 | 4.53 | 4.38 | 4.50 | 4.50 | - | 1,381,503 |
| Jul 9, 2026 | 4.32 | 4.52 | 4.24 | 4.50 | 4.50 | 5.63% | 2,313,756 |
| Jul 8, 2026 | 4.13 | 4.32 | 4.12 | 4.26 | 4.26 | 1.43% | 1,393,286 |
| Jul 7, 2026 | 4.52 | 4.52 | 4.19 | 4.20 | 4.20 | -6.87% | 1,130,373 |
| Jul 6, 2026 | 4.55 | 4.63 | 4.44 | 4.51 | 4.51 | 0.67% | 1,406,148 |
| Jul 2, 2026 | 4.39 | 4.52 | 4.36 | 4.48 | 4.48 | 5.16% | 1,434,515 |
| Jul 1, 2026 | 4.28 | 4.44 | 4.24 | 4.26 | 4.26 | - | 1,452,074 |
| Jun 30, 2026 | 4.24 | 4.30 | 4.18 | 4.26 | 4.26 | - | 1,136,443 |
| Jun 29, 2026 | 4.18 | 4.28 | 4.02 | 4.26 | 4.26 | 0.47% | 1,846,051 |
| Jun 26, 2026 | 4.11 | 4.30 | 4.11 | 4.24 | 4.24 | 3.92% | 6,398,570 |
| Jun 25, 2026 | 4.16 | 4.24 | 4.02 | 4.08 | 4.08 | -0.24% | 1,895,059 |