Dakota Gold Corp DC
AMEX · Amerika Birleşik Devletleri · Enerji Dışı Mineraller
$6,02-0,08 (-%1,23)
Piyasa açık· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | $6,03 | -%1,07 | $6,07 | $6,14 | $5,97 | 163,75K |
| 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 |