Dakota Gold Corp DC
AMEX · United States · Non-Energy Minerals
$6.09-0.12 (-1.93%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $6.09 | -1.93% | $6.29 | $6.33 | $6.03 | 1.23M |
| 2026-09-29 | $6.21 | +0.49% | $6.22 | $6.26 | $6.14 | 1.29M |
| 2026-09-28 | $6.18 | -6.51% | $6.32 | $6.44 | $6.15 | 1.27M |
| 2026-09-25 | $6.61 | -1.64% | $6.75 | $6.81 | $6.61 | 1.10M |
| 2026-09-24 | $6.72 | +1.20% | $6.61 | $6.74 | $6.40 | 1.75M |
| 2026-09-23 | $6.64 | -3.77% | $6.76 | $6.76 | $6.42 | 2.25M |
| 2026-09-22 | $6.90 | +8.83% | $6.40 | $7.00 | $6.35 | 3.44M |
| 2026-09-21 | $6.34 | +3.76% | $6.25 | $6.41 | $6.22 | 2.49M |
| 2026-09-18 | $6.11 | +0.49% | $6.10 | $6.17 | $6.01 | 4.88M |
| 2026-09-17 | $6.08 | +7.04% | $5.89 | $6.09 | $5.78 | 868.80K |
| 2026-09-16 | $5.68 | -2.07% | $5.90 | $5.92 | $5.61 | 1.11M |
| 2026-09-15 | $5.80 | -0.51% | $5.82 | $5.88 | $5.60 | 928.30K |
| 2026-09-14 | $5.83 | +0.34% | $5.64 | $5.89 | $5.49 | 1.40M |
| 2026-09-11 | $5.81 | -1.53% | $6.00 | $6.14 | $5.74 | 1.20M |
| 2026-09-10 | $5.90 | -0.84% | $5.83 | $5.95 | $5.70 | 1.01M |
| 2026-09-09 | $5.95 | -0.50% | $6.09 | $6.22 | $5.94 | 999.90K |
| 2026-09-08 | $5.98 | +0.50% | $5.92 | $6.14 | $5.89 | 1.07M |
| 2026-09-04 | $5.95 | -2.78% | $5.98 | $6.05 | $5.90 | 808.40K |
| 2026-09-03 | $6.12 | +0.99% | $6.29 | $6.29 | $6.03 | 795.10K |
| 2026-09-02 | $6.06 | +4.30% | $5.93 | $6.12 | $5.88 | 956.70K |
| 2026-09-01 | $5.81 | -4.44% | $5.90 | $6.07 | $5.78 | 1.01M |
| 2026-08-31 | $6.08 | +0.66% | $6.01 | $6.14 | $5.93 | 1.34M |
| 2026-08-28 | $6.04 | -3.21% | $6.31 | $6.31 | $5.91 | 1.21M |
| 2026-08-27 | $6.24 | +2.30% | $6.10 | $6.36 | $6.10 | 907.10K |
| 2026-08-26 | $6.10 | -4.54% | $6.27 | $6.40 | $6.07 | 1.64M |
| 2026-08-25 | $6.39 | +3.40% | $6.11 | $6.40 | $6.09 | 2.31M |
| 2026-08-24 | $6.18 | +0.49% | $6.25 | $6.30 | $6.08 | 1.43M |
| 2026-08-21 | $6.15 | -0.32% | $6.32 | $6.34 | $6.10 | 1.38M |
| 2026-08-20 | $6.17 | -2.06% | $6.25 | $6.31 | $6.09 | 1.06M |
| 2026-08-19 | $6.30 | +7.88% | $6.15 | $6.38 | $6.11 | 1.98M |
| 2026-08-18 | $5.84 | -4.73% | $6.04 | $6.09 | $5.83 | 831.50K |
| 2026-08-17 | $6.13 | -1.61% | $6.27 | $6.31 | $6.09 | 893.80K |
| 2026-08-14 | $6.23 | +0.97% | $6.32 | $6.49 | $6.16 | 1.81M |
| 2026-08-13 | $6.17 | -1.59% | $6.15 | $6.27 | $6.04 | 993.50K |
| 2026-08-12 | $6.27 | -0.48% | $6.35 | $6.48 | $6.23 | 1.39M |
| 2026-08-11 | $6.30 | +2.77% | $6.13 | $6.32 | $6.11 | 1.07M |
| 2026-08-10 | $6.13 | +2.17% | $5.96 | $6.28 | $5.95 | 2.35M |
| 2026-08-07 | $6.00 | +8.70% | $5.80 | $6.02 | $5.75 | 1.83M |
| 2026-08-06 | $5.52 | +2.99% | $5.32 | $5.55 | $5.28 | 1.12M |
| 2026-08-05 | $5.36 | +6.77% | $5.27 | $5.40 | $5.24 | 1.12M |
| 2026-08-04 | $5.02 | +6.81% | $4.79 | $5.03 | $4.79 | 1.45M |
| 2026-08-03 | $4.70 | +3.52% | $4.55 | $4.78 | $4.52 | 1.44M |
| 2026-07-31 | $4.54 | -2.58% | $4.57 | $4.59 | $4.37 | 1.36M |
| 2026-07-30 | $4.66 | +1.08% | $4.68 | $4.71 | $4.52 | 1.18M |
| 2026-07-29 | $4.61 | -1.91% | $4.67 | $4.77 | $4.48 | 1.32M |
| 2026-07-28 | $4.70 | -1.88% | $4.72 | $4.76 | $4.59 | 1.12M |
| 2026-07-27 | $4.79 | +3.01% | $4.71 | $4.84 | $4.63 | 924.90K |
| 2026-07-24 | $4.65 | -0.64% | $4.71 | $4.72 | $4.60 | 817.90K |
| 2026-07-23 | $4.68 | -2.09% | $4.61 | $4.70 | $4.50 | 1.24M |
| 2026-07-22 | $4.78 | +6.94% | $4.60 | $4.86 | $4.60 | 1.74M |
| 2026-07-21 | $4.47 | +7.45% | $4.23 | $4.49 | $4.23 | 1.03M |
| 2026-07-20 | $4.16 | -0.24% | $4.18 | $4.23 | $4.13 | 1.45M |
| 2026-07-17 | $4.17 | +0.24% | $4.10 | $4.24 | $4.05 | 1.11M |
| 2026-07-16 | $4.16 | -3.26% | $4.25 | $4.26 | $4.09 | 1.63M |
| 2026-07-15 | $4.30 | -1.83% | $4.39 | $4.46 | $4.23 | 839.80K |
| 2026-07-14 | $4.38 | +0.92% | $4.51 | $4.57 | $4.38 | 1.13M |
| 2026-07-13 | $4.34 | -3.56% | $4.45 | $4.45 | $4.26 | 928.80K |
| 2026-07-10 | $4.50 | 0.00% | $4.49 | $4.53 | $4.38 | 1.38M |
| 2026-07-09 | $4.50 | +5.63% | $4.32 | $4.52 | $4.24 | 2.32M |
| 2026-07-08 | $4.26 | +1.43% | $4.13 | $4.32 | $4.12 | 1.39M |
| 2026-07-07 | $4.20 | -6.87% | $4.52 | $4.52 | $4.19 | 1.13M |
| 2026-07-06 | $4.51 | +0.67% | $4.55 | $4.63 | $4.44 | 1.41M |
| 2026-07-02 | $4.48 | +5.16% | $4.39 | $4.52 | $4.36 | 1.44M |
| 2026-07-01 | $4.26 | 0.00% | $4.28 | $4.43 | $4.24 | 1.54M |
| 2026-06-30 | $4.26 | 0.00% | $4.24 | $4.30 | $4.18 | 1.14M |
| 2026-06-29 | $4.26 | +0.47% | $4.18 | $4.28 | $4.02 | 1.85M |
| 2026-06-26 | $4.24 | +3.92% | $4.11 | $4.30 | $4.11 | 6.54M |
| 2026-06-25 | $4.08 | -0.24% | $4.16 | $4.24 | $4.02 | 1.90M |
| 2026-06-24 | $4.09 | -8.09% | $4.31 | $4.39 | $4.09 | 2.60M |
| 2026-06-23 | $4.45 | -3.26% | $4.48 | $4.66 | $4.41 | 1.29M |
| 2026-06-22 | $4.60 | -6.69% | $4.85 | $4.87 | $4.56 | 2.89M |
| 2026-06-18 | $4.93 | -1.60% | $5.03 | $5.14 | $4.86 | 3.64M |
| 2026-06-17 | $5.01 | -3.84% | $5.18 | $5.36 | $5.01 | 1.35M |
| 2026-06-16 | $5.21 | +1.56% | $5.23 | $5.32 | $5.13 | 1.75M |
| 2026-06-15 | $5.13 | +4.06% | $5.24 | $5.45 | $5.09 | 1.94M |
| 2026-06-12 | $4.93 | +5.12% | $4.78 | $4.99 | $4.74 | 1.55M |
| 2026-06-11 | $4.69 | +1.52% | $4.60 | $4.75 | $4.52 | 2.20M |
| 2026-06-10 | $4.62 | -5.52% | $4.75 | $4.81 | $4.60 | 2.35M |
| 2026-06-09 | $4.89 | -3.17% | $5.13 | $5.14 | $4.76 | 1.69M |
| 2026-06-08 | $5.05 | +0.80% | $5.07 | $5.13 | $4.96 | 1.21M |
| 2026-06-05 | $5.01 | -11.01% | $5.48 | $5.59 | $5.00 | 1.31M |
| 2026-06-04 | $5.63 | +1.99% | $5.60 | $5.72 | $5.55 | 942.60K |
| 2026-06-03 | $5.52 | -6.76% | $5.84 | $5.86 | $5.50 | 1.02M |
| 2026-06-02 | $5.92 | -1.00% | $5.94 | $6.05 | $5.84 | 1.13M |
| 2026-06-01 | $5.98 | +3.82% | $5.82 | $6.00 | $5.55 | 1.42M |
| 2026-05-29 | $5.76 | +2.49% | $5.63 | $5.95 | $5.55 | 1.30M |
| 2026-05-28 | $5.62 | +2.55% | $5.45 | $5.73 | $5.29 | 1.60M |
| 2026-05-27 | $5.48 | -3.18% | $5.57 | $5.64 | $5.47 | 831.10K |
| 2026-05-26 | $5.66 | +8.22% | $5.39 | $5.70 | $5.35 | 1.32M |
| 2026-05-22 | $5.23 | -2.61% | $5.35 | $5.36 | $5.21 | 958.80K |