Dakota Gold Corp. (DC)
NYSEAMERICAN: DC · Real-Time Price · USD
5.24
-0.46 (-8.07%)
At close: Oct 14, 2026, 4:00 PM EDT
5.25
+0.01 (0.19%)
Pre-market: Oct 15, 2026, 4:00 AM EDT
Dakota Gold Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 14, 2026 | 5.51 | 5.58 | 5.17 | 5.24 | 5.24 | -8.07% | 1,724,397 |
| Oct 13, 2026 | 5.99 | 6.02 | 5.70 | 5.70 | 5.70 | -4.52% | 985,048 |
| Oct 12, 2026 | 6.05 | 6.06 | 5.96 | 5.97 | 5.97 | -1.81% | 698,610 |
| Oct 9, 2026 | 6.06 | 6.23 | 6.04 | 6.08 | 6.08 | 2.88% | 1,543,909 |
| Oct 8, 2026 | 5.64 | 6.02 | 5.59 | 5.91 | 5.91 | 5.35% | 1,726,288 |
| Oct 7, 2026 | 5.70 | 5.73 | 5.59 | 5.61 | 5.61 | -4.59% | 1,041,847 |
| Oct 6, 2026 | 5.99 | 6.05 | 5.78 | 5.88 | 5.88 | -0.84% | 728,946 |
| Oct 5, 2026 | 5.89 | 5.96 | 5.71 | 5.93 | 5.93 | 0.17% | 1,110,307 |
| Oct 2, 2026 | 6.06 | 6.14 | 5.80 | 5.92 | 5.92 | -1.00% | 1,035,432 |
| Oct 1, 2026 | 6.07 | 6.14 | 5.96 | 5.98 | 5.98 | -1.81% | 1,011,110 |
| Sep 30, 2026 | 6.29 | 6.33 | 6.03 | 6.09 | 6.09 | -1.93% | 1,204,049 |
| Sep 29, 2026 | 6.22 | 6.26 | 6.14 | 6.21 | 6.21 | 0.49% | 1,291,413 |
| Sep 28, 2026 | 6.32 | 6.44 | 6.15 | 6.18 | 6.18 | -6.51% | 1,271,771 |
| Sep 25, 2026 | 6.75 | 6.81 | 6.61 | 6.61 | 6.61 | -1.64% | 1,100,752 |
| Sep 24, 2026 | 6.61 | 6.75 | 6.40 | 6.72 | 6.72 | 1.20% | 1,735,293 |
| Sep 23, 2026 | 6.76 | 6.76 | 6.42 | 6.64 | 6.64 | -3.77% | 2,231,596 |
| Sep 22, 2026 | 6.40 | 7.00 | 6.35 | 6.90 | 6.90 | 8.83% | 3,434,920 |
| Sep 21, 2026 | 6.25 | 6.41 | 6.23 | 6.34 | 6.34 | 3.76% | 2,485,291 |
| Sep 18, 2026 | 6.10 | 6.17 | 6.01 | 6.11 | 6.11 | 0.49% | 4,876,586 |
| Sep 17, 2026 | 5.89 | 6.09 | 5.78 | 6.08 | 6.08 | 7.04% | 868,545 |
| Sep 16, 2026 | 5.90 | 5.92 | 5.62 | 5.68 | 5.68 | -2.07% | 1,109,322 |
| Sep 15, 2026 | 5.82 | 5.88 | 5.60 | 5.80 | 5.80 | -0.51% | 928,250 |
| Sep 14, 2026 | 5.64 | 5.89 | 5.50 | 5.83 | 5.83 | 0.34% | 1,403,955 |
| Sep 11, 2026 | 6.00 | 6.14 | 5.74 | 5.81 | 5.81 | -1.53% | 1,196,784 |
| Sep 10, 2026 | 5.83 | 5.96 | 5.71 | 5.90 | 5.90 | -0.84% | 1,007,555 |
| Sep 9, 2026 | 6.09 | 6.22 | 5.94 | 5.95 | 5.95 | -0.50% | 999,947 |
| Sep 8, 2026 | 5.92 | 6.14 | 5.89 | 5.98 | 5.98 | 0.50% | 1,070,036 |
| Sep 4, 2026 | 5.98 | 6.05 | 5.90 | 5.95 | 5.95 | -2.78% | 808,088 |
| 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 |