Dakota Gold Corp. (DC)
NYSEAMERICAN: DC · Real-Time Price · USD
3.780
-0.060 (-1.56%)
Jun 27, 2025, 4:00 PM - Market closed
Dakota Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 3.78 | 3.80 | 3.62 | 3.78 | 3.78 | -1.56% | 3,745,622 |
| Jun 26, 2025 | 3.76 | 3.85 | 3.75 | 3.84 | 3.84 | 1.59% | 497,013 |
| Jun 25, 2025 | 3.78 | 3.82 | 3.75 | 3.78 | 3.78 | -0.53% | 244,930 |
| Jun 24, 2025 | 3.82 | 3.86 | 3.75 | 3.80 | 3.80 | -1.81% | 288,651 |
| Jun 23, 2025 | 3.80 | 3.91 | 3.79 | 3.87 | 3.87 | 1.04% | 605,312 |
| Jun 20, 2025 | 3.88 | 3.91 | 3.76 | 3.83 | 3.83 | -1.29% | 1,981,790 |
| Jun 18, 2025 | 4.00 | 4.00 | 3.85 | 3.88 | 3.88 | -0.77% | 397,103 |
| Jun 17, 2025 | 3.99 | 4.04 | 3.91 | 3.91 | 3.91 | -2.98% | 393,424 |
| Jun 16, 2025 | 3.95 | 4.11 | 3.91 | 4.03 | 4.03 | 2.28% | 835,631 |
| Jun 13, 2025 | 3.99 | 4.06 | 3.93 | 3.94 | 3.94 | 0.51% | 483,164 |
| Jun 12, 2025 | 3.85 | 3.96 | 3.82 | 3.92 | 3.92 | 3.16% | 287,375 |
| Jun 11, 2025 | 3.86 | 3.93 | 3.80 | 3.80 | 3.80 | -1.04% | 399,465 |
| Jun 10, 2025 | 4.00 | 4.00 | 3.83 | 3.84 | 3.84 | -4.00% | 545,639 |
| Jun 9, 2025 | 3.74 | 4.00 | 3.74 | 4.00 | 4.00 | 6.95% | 494,327 |
| Jun 6, 2025 | 3.83 | 3.91 | 3.71 | 3.74 | 3.74 | -2.35% | 702,588 |
| Jun 5, 2025 | 3.76 | 3.88 | 3.74 | 3.83 | 3.83 | 4.64% | 901,350 |
| Jun 4, 2025 | 3.40 | 3.69 | 3.38 | 3.66 | 3.66 | 9.25% | 1,162,970 |
| Jun 3, 2025 | 3.20 | 3.42 | 3.19 | 3.35 | 3.35 | 6.01% | 1,011,827 |
| Jun 2, 2025 | 3.10 | 3.22 | 3.08 | 3.16 | 3.16 | 3.27% | 595,945 |
| May 30, 2025 | 3.05 | 3.10 | 3.04 | 3.06 | 3.06 | -0.33% | 262,690 |
| May 29, 2025 | 3.14 | 3.15 | 3.06 | 3.07 | 3.07 | -2.23% | 303,921 |
| May 28, 2025 | 3.10 | 3.16 | 3.08 | 3.14 | 3.14 | 1.29% | 382,489 |
| May 27, 2025 | 3.01 | 3.10 | 2.96 | 3.10 | 3.10 | 2.99% | 624,009 |
| May 23, 2025 | 2.94 | 3.03 | 2.88 | 3.01 | 3.01 | 3.08% | 382,074 |
| May 22, 2025 | 2.97 | 2.99 | 2.91 | 2.92 | 2.92 | -1.35% | 345,158 |
| May 21, 2025 | 2.94 | 3.02 | 2.94 | 2.96 | 2.96 | 0.34% | 300,686 |
| May 20, 2025 | 2.96 | 2.99 | 2.90 | 2.95 | 2.95 | -0.67% | 268,000 |
| May 19, 2025 | 2.87 | 2.99 | 2.85 | 2.97 | 2.97 | 4.21% | 381,580 |
| May 16, 2025 | 2.77 | 2.88 | 2.76 | 2.85 | 2.85 | 2.15% | 332,381 |
| May 15, 2025 | 2.81 | 2.83 | 2.77 | 2.79 | 2.79 | -0.71% | 279,475 |
| May 14, 2025 | 2.95 | 2.95 | 2.76 | 2.81 | 2.81 | -2.09% | 413,004 |
| May 13, 2025 | 2.88 | 2.89 | 2.81 | 2.87 | 2.87 | -0.35% | 264,303 |
| May 12, 2025 | 3.00 | 3.00 | 2.77 | 2.88 | 2.88 | -6.49% | 667,981 |
| May 9, 2025 | 2.82 | 3.10 | 2.78 | 3.08 | 3.08 | 12.00% | 1,004,314 |
| May 8, 2025 | 2.77 | 2.80 | 2.74 | 2.75 | 2.75 | -0.72% | 321,578 |
| May 7, 2025 | 2.79 | 2.81 | 2.71 | 2.77 | 2.77 | -0.36% | 403,119 |
| May 6, 2025 | 2.80 | 2.84 | 2.75 | 2.78 | 2.78 | - | 344,701 |
| May 5, 2025 | 2.71 | 2.80 | 2.65 | 2.78 | 2.78 | 5.70% | 460,570 |
| May 2, 2025 | 2.71 | 2.85 | 2.62 | 2.63 | 2.63 | -1.13% | 309,382 |
| May 1, 2025 | 2.68 | 2.73 | 2.63 | 2.66 | 2.66 | -1.48% | 324,077 |
| Apr 30, 2025 | 2.73 | 2.78 | 2.70 | 2.70 | 2.70 | -1.82% | 657,826 |
| Apr 29, 2025 | 2.75 | 2.80 | 2.74 | 2.75 | 2.75 | -0.72% | 265,378 |
| Apr 28, 2025 | 2.76 | 2.80 | 2.74 | 2.77 | 2.77 | - | 360,107 |
| Apr 25, 2025 | 2.73 | 2.78 | 2.71 | 2.77 | 2.77 | 0.73% | 539,832 |
| Apr 24, 2025 | 2.76 | 2.77 | 2.72 | 2.75 | 2.75 | - | 302,412 |
| Apr 23, 2025 | 2.77 | 2.78 | 2.67 | 2.75 | 2.75 | -1.79% | 674,924 |
| Apr 22, 2025 | 2.88 | 2.93 | 2.78 | 2.80 | 2.80 | -2.10% | 540,868 |
| Apr 21, 2025 | 2.85 | 2.89 | 2.83 | 2.86 | 2.86 | 1.42% | 377,437 |
| Apr 17, 2025 | 2.87 | 2.90 | 2.78 | 2.82 | 2.82 | -2.08% | 750,461 |
| Apr 16, 2025 | 2.99 | 3.00 | 2.88 | 2.88 | 2.88 | -1.03% | 571,421 |