Skip to main content
DRC Gold Corp. (CSE:DRC)
Canada flag Canada · Delayed Price · Currency is CAD
0.320
-0.015 (-4.48%)
Mar 6, 2026, 1:23 PM EST

DRC Gold Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20260.320.320.300.320.32-4.48%395,000
Mar 5, 20260.310.340.310.340.344.69%99,500
Mar 4, 20260.310.330.310.320.323.23%244,198
Mar 3, 20260.310.310.300.310.31-32,000
Mar 2, 20260.310.310.310.310.313.33%31,475
Feb 27, 20260.310.310.300.300.30-6.25%93,286
Feb 26, 20260.280.320.280.320.326.67%55,920
Feb 25, 20260.370.370.300.300.30-6.25%522,920
Feb 24, 20260.310.330.310.320.326.67%314,000
Feb 23, 20260.300.300.300.300.30-350,530
Feb 20, 20260.300.300.300.300.30-9,000
Feb 19, 20260.300.300.300.300.3011.11%8,000
Feb 17, 20260.280.280.270.270.27-1.82%5,000
Feb 13, 20260.280.280.280.280.28-5.17%152,000
Feb 12, 20260.300.300.290.290.29-4.92%241,500
Feb 10, 20260.300.310.300.310.31-13,000
Feb 9, 20260.290.320.290.310.31-4.69%14,015
Feb 6, 20260.320.320.320.320.3214.29%781
Feb 5, 20260.300.300.280.280.28-26,000
Feb 4, 20260.290.320.280.280.28-3.45%88,467
Feb 3, 20260.320.320.290.290.29-6.45%397,000
Feb 2, 20260.290.310.270.310.31-213,096
Jan 30, 20260.290.310.290.310.313.33%150,403
Jan 29, 20260.290.330.290.300.305.26%39,500
Jan 28, 20260.260.290.260.290.29-1.72%15,000
Jan 27, 20260.290.290.290.290.29-0.85%-
Jan 26, 20260.290.290.290.290.2927.17%-
Jan 22, 20260.220.240.220.230.236.98%240,100
Jan 20, 20260.220.220.220.220.222.38%19,000
Jan 16, 20260.210.210.210.210.21-4.55%10,000
Jan 15, 20260.220.220.220.220.22-2.22%34,000
Jan 14, 20260.230.230.230.230.237.14%60,000
Jan 13, 20260.180.210.180.210.21-28,388
Jan 12, 20260.210.210.200.210.21-53,000
Jan 9, 20260.200.210.200.210.215.00%99,173
Jan 8, 20260.200.200.200.200.20-69,500
Jan 7, 20260.200.200.200.200.20-104,600
Jan 6, 20260.200.200.200.200.20-211,000
Jan 2, 20260.200.200.200.200.20-9.09%88,500
Dec 31, 20250.220.220.220.220.2210.00%40,000
Dec 30, 20250.200.200.200.200.20-9.09%29,111
Dec 29, 20250.200.220.190.220.2215.79%28,500
Dec 23, 20250.210.210.190.190.19-17,000
Dec 22, 20250.200.200.190.190.19-9.52%51,000
Dec 19, 20250.210.210.210.210.21-109,850
Dec 18, 20250.210.210.210.210.21-500
Dec 17, 20250.210.210.210.210.21-8.70%201,200
Dec 16, 20250.230.230.230.230.23-500
Dec 15, 20250.270.270.230.230.23-11.54%211,500
Dec 12, 20250.250.260.250.260.2630.00%1,010
Dec 11, 20250.200.200.190.200.20-239,227
Dec 10, 20250.210.210.180.200.20-13.04%467,015
Dec 9, 20250.250.250.200.230.234.55%217,000
Dec 1, 20250.210.220.200.220.2215.79%118,500
Nov 28, 20250.200.200.190.190.19-324,501
Nov 27, 20250.180.190.180.190.19-50,133
Nov 26, 20250.210.230.180.190.19-5.00%620,500
Nov 25, 20250.200.200.200.200.20-73,902
Nov 24, 20250.120.380.120.200.2090.48%237,518
Nov 21, 20250.110.110.110.110.11-4.55%71,500
Nov 20, 20250.100.110.100.110.1110.00%77,500
Nov 19, 20250.100.100.100.100.105.26%73,000
Nov 18, 20250.100.100.100.100.10-5.00%20,630
Nov 17, 20250.100.100.100.100.10-362,000
Nov 13, 20250.100.100.100.100.10-200,000
Nov 12, 20250.100.100.100.100.10-663,500
Nov 11, 20250.100.100.100.100.10-120,000
Nov 10, 20250.100.100.100.100.10-30,000
Nov 7, 20250.100.100.100.100.10-154,500
Nov 6, 20250.100.100.100.100.10-184,000
Nov 5, 20250.100.100.100.100.10-67,500
Nov 4, 20250.100.100.100.100.10-70,000
Nov 3, 20250.100.100.100.100.10-700,500
Oct 31, 20250.100.100.100.100.105.26%75,500
Oct 30, 20250.100.100.100.100.10-5.00%76,200
Oct 29, 20250.100.100.100.100.10-170,000
Oct 28, 20250.100.100.100.100.105.26%99,000
Oct 27, 20250.100.100.100.100.10-5.00%77,500
Oct 24, 20250.100.100.090.100.10-9.09%326,500
Oct 23, 20250.110.110.110.110.1122.22%50,000
Oct 22, 20250.090.090.090.090.09-5.26%30,000
Oct 21, 20250.100.100.100.100.10-9.52%44,500
Oct 20, 20250.100.110.090.110.1110.53%282,000
Oct 17, 20250.100.100.100.100.10-5.00%49,847
Oct 16, 20250.090.100.090.100.1011.11%184,000
Oct 14, 20250.090.090.090.090.09-21,000
Oct 8, 20250.090.090.090.090.0912.50%72,000
Oct 7, 20250.090.090.080.080.08-11.11%61,000
Oct 2, 20250.090.090.090.090.09-61,250
Sep 29, 20250.090.090.090.090.09-10,000
Sep 26, 20250.090.090.090.090.0912.50%98,000
Sep 25, 20250.090.090.080.080.08-5.88%7,000
Sep 23, 20250.090.090.080.090.09-5.56%70,500
Sep 22, 20250.090.090.090.090.09-94,500
Sep 19, 20250.090.090.090.090.09-10,000
Sep 17, 20250.090.090.090.090.09-5.26%239,000
Sep 16, 20250.100.100.100.100.10-5.00%66,570
Sep 11, 20250.080.100.080.100.1011.11%115,666