Dakota Gold Corp. (DC)
NYSEAMERICAN: DC · Real-Time Price · USD
5.19
-0.06 (-1.14%)
At close: Nov 3, 2026, 4:00 PM EST
5.55
+0.36 (6.94%)
Pre-market: Nov 4, 2026, 4:39 AM EST
Dakota Gold Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2026 | 5.25 | 5.29 | 5.12 | 5.19 | 5.19 | -1.14% | 934,129 |
| Nov 2, 2026 | 5.17 | 5.43 | 5.17 | 5.25 | 5.25 | 3.55% | 1,174,261 |
| Oct 30, 2026 | 5.19 | 5.22 | 4.93 | 5.07 | 5.07 | -7.31% | 1,231,436 |
| Oct 29, 2026 | 5.49 | 5.57 | 5.42 | 5.47 | 5.47 | -3.19% | 663,383 |
| Oct 28, 2026 | 5.49 | 5.68 | 5.44 | 5.65 | 5.65 | 1.62% | 921,516 |
| Oct 27, 2026 | 5.25 | 5.59 | 5.20 | 5.56 | 5.56 | 7.13% | 849,474 |
| Oct 26, 2026 | 5.33 | 5.35 | 5.13 | 5.19 | 5.19 | -1.52% | 1,003,805 |
| Oct 23, 2026 | 5.23 | 5.31 | 5.10 | 5.27 | 5.27 | -0.57% | 713,035 |
| Oct 22, 2026 | 5.45 | 5.45 | 5.23 | 5.30 | 5.30 | -5.53% | 1,284,597 |
| Oct 21, 2026 | 5.64 | 5.64 | 5.52 | 5.61 | 5.61 | 0.36% | 1,068,025 |
| Oct 20, 2026 | 5.45 | 5.73 | 5.37 | 5.59 | 5.59 | 1.27% | 702,172 |
| Oct 19, 2026 | 5.51 | 5.60 | 5.50 | 5.52 | 5.52 | 0.18% | 798,319 |
| Oct 16, 2026 | 5.47 | 5.76 | 5.45 | 5.51 | 5.51 | -0.18% | 956,876 |
| Oct 15, 2026 | 5.30 | 5.56 | 5.16 | 5.52 | 5.52 | 5.34% | 1,258,215 |
| Oct 14, 2026 | 5.51 | 5.58 | 5.17 | 5.24 | 5.24 | -8.07% | 1,721,192 |
| 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 |