Skip to main content
DRC Gold Corp. (CSE:DRC)
Canada flag Canada · Delayed Price · Currency is CAD
0.220
+0.020 (10.00%)
At close: Apr 28, 2026

DRC Gold Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 27, 20260.170.210.170.200.2011.11%498,500
Apr 24, 20260.180.180.170.180.18-2.70%114,000
Apr 23, 20260.190.190.190.190.19-67,200
Apr 22, 20260.200.200.190.190.19-5.13%124,000
Apr 21, 20260.200.200.190.200.202.63%83,500
Apr 17, 20260.190.200.190.190.19-7.32%70,000
Apr 15, 20260.190.210.190.210.21-6.82%3,869
Apr 14, 20260.230.240.190.220.22-8.33%397,500
Apr 9, 20260.240.240.240.240.24-80,000
Apr 8, 20260.220.240.220.240.2414.29%98,500
Apr 7, 20260.200.210.200.210.2110.53%48,000
Apr 6, 20260.190.190.190.190.19-5.00%1,500
Apr 2, 20260.200.200.190.200.202.56%149,144
Apr 1, 20260.190.200.190.200.202.63%70,000
Mar 31, 20260.190.190.190.190.195.56%31,020
Mar 30, 20260.180.200.180.180.18-14.29%3,000
Mar 27, 20260.210.210.210.210.212.44%30,501
Mar 26, 20260.210.210.210.210.21-10.87%15,000
Mar 25, 20260.230.230.230.230.239.52%9,822
Mar 24, 20260.210.210.210.210.21-4.55%29,200
Mar 23, 20260.220.220.220.220.2215.79%1,008
Mar 20, 20260.220.240.190.190.195.56%66,000
Mar 19, 20260.220.220.160.180.18-16.28%100,224
Mar 18, 20260.240.240.210.220.22-8.51%79,500
Mar 17, 20260.240.240.240.240.242.17%43,500
Mar 16, 20260.250.250.230.230.23-69,000
Mar 13, 20260.260.260.230.230.23-16.36%190,000
Mar 12, 20260.280.280.280.280.28-1.79%214,500
Mar 11, 20260.300.300.280.280.28-5.08%157,700
Mar 10, 20260.300.300.300.300.30-4.84%13,000
Mar 9, 20260.300.310.300.310.31-3.13%203,000
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