Dakota Gold Corp. (DC)
NYSEAMERICAN: DC · Real-Time Price · USD
5.46
-0.03 (-0.55%)
May 4, 2026, 4:00 PM EDT - Market closed
Dakota Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 4, 2026 | 5.45 | 5.49 | 5.37 | 5.46 | 5.46 | -0.55% | 722,784 |
| May 1, 2026 | 5.37 | 5.55 | 5.34 | 5.49 | 5.49 | 2.04% | 873,323 |
| Apr 30, 2026 | 5.43 | 5.53 | 5.30 | 5.38 | 5.38 | 1.51% | 896,997 |
| Apr 29, 2026 | 5.41 | 5.42 | 5.24 | 5.30 | 5.30 | -3.81% | 1,085,568 |
| Apr 28, 2026 | 5.55 | 5.60 | 5.38 | 5.51 | 5.51 | -2.82% | 1,019,212 |
| Apr 27, 2026 | 5.67 | 5.72 | 5.57 | 5.67 | 5.67 | -0.53% | 759,572 |
| Apr 24, 2026 | 5.75 | 5.78 | 5.65 | 5.70 | 5.70 | -0.70% | 901,611 |
| Apr 23, 2026 | 5.90 | 6.04 | 5.69 | 5.74 | 5.74 | -4.49% | 1,248,148 |
| Apr 22, 2026 | 5.95 | 6.13 | 5.90 | 6.01 | 6.01 | 3.62% | 1,427,795 |
| Apr 21, 2026 | 6.06 | 6.12 | 5.79 | 5.80 | 5.80 | -5.54% | 1,250,485 |
| Apr 20, 2026 | 5.98 | 6.27 | 5.83 | 6.14 | 6.14 | -0.49% | 1,064,054 |
| Apr 17, 2026 | 6.00 | 6.30 | 5.96 | 6.17 | 6.17 | 5.83% | 1,604,899 |
| Apr 16, 2026 | 5.73 | 5.88 | 5.70 | 5.83 | 5.83 | 2.10% | 1,089,828 |
| Apr 15, 2026 | 5.69 | 5.82 | 5.58 | 5.71 | 5.71 | - | 869,173 |
| Apr 14, 2026 | 5.86 | 5.87 | 5.68 | 5.71 | 5.71 | -1.04% | 1,473,023 |
| Apr 13, 2026 | 5.33 | 5.77 | 5.30 | 5.77 | 5.77 | 6.46% | 2,679,079 |
| Apr 10, 2026 | 5.39 | 5.48 | 5.33 | 5.42 | 5.42 | 0.74% | 925,406 |
| Apr 9, 2026 | 5.40 | 5.51 | 5.25 | 5.38 | 5.38 | -0.37% | 911,745 |
| Apr 8, 2026 | 5.51 | 5.60 | 5.30 | 5.40 | 5.40 | 3.45% | 1,094,023 |
| Apr 7, 2026 | 5.23 | 5.26 | 5.05 | 5.22 | 5.22 | -0.57% | 974,299 |
| Apr 6, 2026 | 5.23 | 5.37 | 5.14 | 5.25 | 5.25 | 0.38% | 1,416,845 |
| Apr 2, 2026 | 4.94 | 5.35 | 4.91 | 5.23 | 5.23 | -1.51% | 1,097,091 |
| Apr 1, 2026 | 5.19 | 5.41 | 5.09 | 5.31 | 5.31 | 5.15% | 2,031,877 |
| Mar 31, 2026 | 4.73 | 5.11 | 4.70 | 5.05 | 5.05 | 8.37% | 2,241,827 |
| Mar 30, 2026 | 4.65 | 4.75 | 4.55 | 4.66 | 4.66 | 2.19% | 1,422,011 |
| Mar 27, 2026 | 4.47 | 4.68 | 4.44 | 4.56 | 4.56 | 2.24% | 1,346,473 |
| Mar 26, 2026 | 4.41 | 4.57 | 4.41 | 4.46 | 4.46 | -4.29% | 1,440,865 |
| Mar 25, 2026 | 4.75 | 4.88 | 4.63 | 4.66 | 4.66 | 2.42% | 1,566,130 |
| Mar 24, 2026 | 4.49 | 4.58 | 4.38 | 4.55 | 4.55 | 0.22% | 2,282,808 |
| Mar 23, 2026 | 4.50 | 4.67 | 4.47 | 4.54 | 4.54 | - | 2,602,662 |
| Mar 20, 2026 | 4.66 | 4.75 | 4.34 | 4.54 | 4.54 | -4.42% | 9,805,981 |
| Mar 19, 2026 | 4.80 | 4.97 | 4.52 | 4.75 | 4.75 | -4.43% | 3,489,575 |
| Mar 18, 2026 | 5.44 | 5.44 | 4.96 | 4.97 | 4.97 | -8.30% | 2,435,459 |
| Mar 17, 2026 | 5.69 | 5.78 | 5.38 | 5.42 | 5.42 | -2.87% | 2,071,376 |
| Mar 16, 2026 | 5.61 | 5.80 | 5.50 | 5.58 | 5.58 | 1.27% | 1,542,115 |
| Mar 13, 2026 | 5.96 | 6.05 | 5.50 | 5.51 | 5.51 | -8.47% | 1,549,159 |
| Mar 12, 2026 | 6.13 | 6.14 | 5.93 | 6.02 | 6.02 | -2.43% | 1,204,996 |
| Mar 11, 2026 | 6.23 | 6.24 | 5.98 | 6.17 | 6.17 | -2.06% | 945,728 |
| Mar 10, 2026 | 6.03 | 6.39 | 6.01 | 6.30 | 6.30 | 5.70% | 1,442,676 |
| Mar 9, 2026 | 5.89 | 6.04 | 5.59 | 5.96 | 5.96 | -2.30% | 1,288,300 |
| Mar 6, 2026 | 5.85 | 6.20 | 5.84 | 6.10 | 6.10 | 0.83% | 978,985 |
| Mar 5, 2026 | 6.15 | 6.20 | 5.90 | 6.05 | 6.05 | -2.73% | 1,303,422 |
| Mar 4, 2026 | 6.45 | 6.53 | 6.20 | 6.22 | 6.22 | -3.27% | 1,481,848 |
| Mar 3, 2026 | 6.50 | 6.62 | 6.13 | 6.43 | 6.43 | -6.54% | 1,173,573 |
| Mar 2, 2026 | 7.00 | 7.00 | 6.57 | 6.88 | 6.88 | -1.15% | 1,565,545 |
| Feb 27, 2026 | 6.96 | 7.11 | 6.77 | 6.96 | 6.96 | 1.31% | 1,806,265 |
| Feb 26, 2026 | 6.70 | 6.89 | 6.60 | 6.87 | 6.87 | 1.63% | 1,099,607 |
| Feb 25, 2026 | 6.59 | 6.94 | 6.57 | 6.76 | 6.76 | 3.21% | 1,691,631 |
| Feb 24, 2026 | 6.23 | 6.63 | 6.16 | 6.55 | 6.55 | 2.99% | 1,721,803 |
| Feb 23, 2026 | 6.20 | 6.45 | 6.12 | 6.36 | 6.36 | 4.26% | 2,528,200 |