Dakota Gold Corp. (DC)
NYSEAMERICAN: DC · Real-Time Price · USD
4.650
-0.030 (-0.64%)
At close: Jul 24, 2026, 4:00 PM EDT
4.659
+0.009 (0.18%)
After-hours: Jul 24, 2026, 8:00 PM EDT
Dakota Gold Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 24, 2026 | 4.31 | 4.39 | 4.09 | 4.09 | 4.09 | -8.09% | 2,591,641 |
| Jun 23, 2026 | 4.48 | 4.66 | 4.41 | 4.45 | 4.45 | -3.26% | 1,292,234 |
| Jun 22, 2026 | 4.85 | 4.87 | 4.56 | 4.60 | 4.60 | -6.69% | 2,882,089 |
| Jun 18, 2026 | 5.03 | 5.14 | 4.86 | 4.93 | 4.93 | -1.60% | 3,636,050 |
| Jun 17, 2026 | 5.18 | 5.36 | 5.01 | 5.01 | 5.01 | -3.84% | 1,345,667 |
| Jun 16, 2026 | 5.23 | 5.32 | 5.13 | 5.21 | 5.21 | 1.56% | 1,743,847 |
| Jun 15, 2026 | 5.24 | 5.45 | 5.09 | 5.13 | 5.13 | 4.06% | 1,939,146 |
| Jun 12, 2026 | 4.78 | 4.99 | 4.74 | 4.93 | 4.93 | 5.12% | 1,530,061 |
| Jun 11, 2026 | 4.60 | 4.75 | 4.52 | 4.69 | 4.69 | 1.52% | 2,197,741 |
| Jun 10, 2026 | 4.75 | 4.81 | 4.60 | 4.62 | 4.62 | -5.52% | 2,344,512 |
| Jun 9, 2026 | 5.13 | 5.15 | 4.77 | 4.89 | 4.89 | -3.17% | 1,691,798 |
| Jun 8, 2026 | 5.07 | 5.13 | 4.96 | 5.05 | 5.05 | 0.80% | 1,206,244 |
| Jun 5, 2026 | 5.48 | 5.59 | 5.00 | 5.01 | 5.01 | -11.01% | 1,305,990 |
| Jun 4, 2026 | 5.60 | 5.72 | 5.56 | 5.63 | 5.63 | 1.99% | 941,864 |
| Jun 3, 2026 | 5.84 | 5.86 | 5.50 | 5.52 | 5.52 | -6.76% | 1,013,522 |
| Jun 2, 2026 | 5.94 | 6.06 | 5.85 | 5.92 | 5.92 | -1.00% | 1,128,284 |
| Jun 1, 2026 | 5.82 | 6.00 | 5.56 | 5.98 | 5.98 | 3.82% | 1,419,312 |
| May 29, 2026 | 5.63 | 5.96 | 5.55 | 5.76 | 5.76 | 2.49% | 1,275,343 |
| May 28, 2026 | 5.45 | 5.73 | 5.29 | 5.62 | 5.62 | 2.55% | 1,597,816 |
| May 27, 2026 | 5.57 | 5.65 | 5.47 | 5.48 | 5.48 | -3.18% | 830,707 |
| May 26, 2026 | 5.39 | 5.70 | 5.35 | 5.66 | 5.66 | 8.22% | 1,316,711 |
| May 22, 2026 | 5.35 | 5.37 | 5.21 | 5.23 | 5.23 | -2.61% | 958,550 |
| May 21, 2026 | 5.30 | 5.50 | 5.26 | 5.37 | 5.37 | -0.37% | 838,593 |
| May 20, 2026 | 5.49 | 5.51 | 5.32 | 5.39 | 5.39 | -0.92% | 1,342,936 |
| May 19, 2026 | 5.50 | 5.64 | 5.38 | 5.44 | 5.44 | -2.51% | 1,481,166 |
| May 18, 2026 | 5.78 | 5.85 | 5.47 | 5.58 | 5.58 | -2.11% | 1,030,735 |
| May 15, 2026 | 6.07 | 6.12 | 5.62 | 5.70 | 5.70 | -8.80% | 1,222,908 |
| May 14, 2026 | 6.48 | 6.48 | 6.13 | 6.25 | 6.25 | -2.65% | 782,223 |
| May 13, 2026 | 6.21 | 6.44 | 6.14 | 6.42 | 6.42 | 1.58% | 1,033,293 |