Dakota Gold Corp. (DC)
NYSEAMERICAN: DC · Real-Time Price · USD
5.38
-0.05 (-0.92%)
Dec 5, 2025, 4:00 PM EST - Market closed
Dakota Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 5.50 | 5.60 | 5.33 | 5.38 | 5.38 | -0.92% | 1,144,235 |
| Dec 4, 2025 | 5.54 | 5.63 | 5.32 | 5.43 | 5.43 | -1.63% | 2,385,304 |
| Dec 3, 2025 | 4.62 | 5.56 | 4.59 | 5.52 | 5.52 | 19.74% | 7,458,812 |
| Dec 2, 2025 | 4.67 | 4.74 | 4.54 | 4.61 | 4.61 | -1.28% | 689,489 |
| Dec 1, 2025 | 4.74 | 4.74 | 4.58 | 4.67 | 4.67 | - | 870,211 |
| Nov 28, 2025 | 4.56 | 4.73 | 4.54 | 4.67 | 4.67 | 4.01% | 467,915 |
| Nov 26, 2025 | 4.29 | 4.52 | 4.27 | 4.49 | 4.49 | 5.90% | 697,972 |
| Nov 25, 2025 | 4.16 | 4.29 | 4.11 | 4.24 | 4.24 | 2.66% | 406,656 |
| Nov 24, 2025 | 3.97 | 4.17 | 3.96 | 4.13 | 4.13 | 4.56% | 639,344 |
| Nov 21, 2025 | 3.90 | 4.00 | 3.87 | 3.95 | 3.95 | 0.51% | 713,209 |
| Nov 20, 2025 | 4.18 | 4.32 | 3.91 | 3.93 | 3.93 | -5.30% | 861,910 |
| Nov 19, 2025 | 4.11 | 4.35 | 4.11 | 4.15 | 4.15 | 2.47% | 681,334 |
| Nov 18, 2025 | 4.03 | 4.14 | 3.97 | 4.05 | 4.05 | 0.50% | 731,716 |
| Nov 17, 2025 | 3.98 | 4.09 | 3.95 | 4.03 | 4.03 | 0.50% | 724,009 |
| Nov 14, 2025 | 4.01 | 4.12 | 3.98 | 4.01 | 4.01 | -4.75% | 874,593 |
| Nov 13, 2025 | 4.40 | 4.41 | 4.19 | 4.21 | 4.21 | -4.10% | 601,731 |
| Nov 12, 2025 | 4.20 | 4.43 | 4.17 | 4.39 | 4.39 | 3.78% | 793,973 |
| Nov 11, 2025 | 4.24 | 4.28 | 4.13 | 4.23 | 4.23 | 0.48% | 634,387 |
| Nov 10, 2025 | 4.20 | 4.27 | 4.10 | 4.21 | 4.21 | 4.73% | 707,374 |
| Nov 7, 2025 | 3.96 | 4.04 | 3.90 | 4.02 | 4.02 | 3.34% | 812,076 |
| Nov 6, 2025 | 4.01 | 4.05 | 3.89 | 3.89 | 3.89 | -2.26% | 600,439 |
| Nov 5, 2025 | 4.01 | 4.07 | 3.97 | 3.98 | 3.98 | 0.25% | 570,273 |
| Nov 4, 2025 | 4.01 | 4.03 | 3.92 | 3.97 | 3.97 | -2.22% | 805,547 |
| Nov 3, 2025 | 4.08 | 4.18 | 4.02 | 4.06 | 4.06 | -0.49% | 634,576 |
| Oct 31, 2025 | 4.23 | 4.24 | 4.01 | 4.08 | 4.08 | -3.55% | 822,790 |
| Oct 30, 2025 | 4.12 | 4.24 | 4.08 | 4.23 | 4.23 | 3.42% | 649,330 |
| Oct 29, 2025 | 4.13 | 4.22 | 4.05 | 4.09 | 4.09 | 0.25% | 859,430 |
| Oct 28, 2025 | 3.90 | 4.14 | 3.79 | 4.08 | 4.08 | 2.00% | 1,457,471 |
| Oct 27, 2025 | 4.04 | 4.09 | 3.87 | 4.00 | 4.00 | -4.76% | 1,667,750 |
| Oct 24, 2025 | 4.21 | 4.25 | 4.14 | 4.20 | 4.20 | -0.24% | 719,518 |
| Oct 23, 2025 | 4.33 | 4.35 | 4.20 | 4.21 | 4.21 | -1.86% | 952,332 |
| Oct 22, 2025 | 4.07 | 4.30 | 4.06 | 4.29 | 4.29 | 1.18% | 1,006,826 |
| Oct 21, 2025 | 4.55 | 4.55 | 4.11 | 4.24 | 4.24 | -11.67% | 2,073,133 |
| Oct 20, 2025 | 4.78 | 4.80 | 4.62 | 4.80 | 4.80 | 3.67% | 1,189,755 |
| Oct 17, 2025 | 5.18 | 5.20 | 4.58 | 4.63 | 4.63 | -12.31% | 2,071,650 |
| Oct 16, 2025 | 5.34 | 5.51 | 5.23 | 5.28 | 5.28 | 2.92% | 1,361,762 |
| Oct 15, 2025 | 5.15 | 5.31 | 5.01 | 5.13 | 5.13 | 1.79% | 1,523,723 |
| Oct 14, 2025 | 4.89 | 5.09 | 4.88 | 5.04 | 5.04 | 1.61% | 762,278 |
| Oct 13, 2025 | 4.99 | 5.12 | 4.85 | 4.96 | 4.96 | 2.90% | 845,255 |
| Oct 10, 2025 | 4.88 | 5.18 | 4.79 | 4.82 | 4.82 | - | 1,436,051 |
| Oct 9, 2025 | 5.01 | 5.15 | 4.73 | 4.82 | 4.82 | -4.17% | 1,266,685 |
| Oct 8, 2025 | 4.95 | 5.10 | 4.84 | 5.03 | 5.03 | 4.36% | 1,500,190 |
| Oct 7, 2025 | 4.61 | 4.92 | 4.48 | 4.82 | 4.82 | 4.78% | 2,058,308 |
| Oct 6, 2025 | 4.51 | 4.67 | 4.47 | 4.60 | 4.60 | 2.45% | 1,578,388 |
| Oct 3, 2025 | 4.58 | 4.65 | 4.49 | 4.49 | 4.49 | -1.32% | 822,692 |
| Oct 2, 2025 | 4.70 | 4.74 | 4.40 | 4.55 | 4.55 | -2.57% | 1,576,530 |
| Oct 1, 2025 | 4.52 | 4.77 | 4.52 | 4.67 | 4.67 | 2.64% | 1,067,878 |
| Sep 30, 2025 | 4.66 | 4.80 | 4.49 | 4.55 | 4.55 | -3.19% | 954,981 |
| Sep 29, 2025 | 4.76 | 4.84 | 4.67 | 4.70 | 4.70 | 0.86% | 919,465 |
| Sep 26, 2025 | 4.53 | 4.68 | 4.49 | 4.66 | 4.66 | 2.87% | 1,360,197 |