Dakota Gold Corp. (DC)
NYSEAMERICAN: DC · Real-Time Price · USD
4.240
+0.160 (3.92%)
Jun 26, 2026, 4:00 PM EDT - Market closed
Dakota Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 4.11 | 4.30 | 4.11 | 4.24 | 4.24 | 3.92% | 6,398,570 |
| Jun 25, 2026 | 4.16 | 4.24 | 4.02 | 4.08 | 4.08 | -0.24% | 1,895,059 |
| Jun 24, 2026 | 4.31 | 4.39 | 4.09 | 4.09 | 4.09 | -8.09% | 2,591,641 |
| Jun 23, 2026 | 4.48 | 4.66 | 4.41 | 4.45 | 4.45 | -3.26% | 1,292,234 |
| Jun 22, 2026 | 4.85 | 4.87 | 4.56 | 4.60 | 4.60 | -6.69% | 2,882,089 |
| Jun 18, 2026 | 5.03 | 5.14 | 4.86 | 4.93 | 4.93 | -1.60% | 3,636,050 |
| Jun 17, 2026 | 5.18 | 5.36 | 5.01 | 5.01 | 5.01 | -3.84% | 1,345,667 |
| Jun 16, 2026 | 5.23 | 5.32 | 5.13 | 5.21 | 5.21 | 1.56% | 1,743,847 |
| Jun 15, 2026 | 5.24 | 5.45 | 5.09 | 5.13 | 5.13 | 4.06% | 1,939,146 |
| Jun 12, 2026 | 4.78 | 4.99 | 4.74 | 4.93 | 4.93 | 5.12% | 1,530,061 |
| Jun 11, 2026 | 4.60 | 4.75 | 4.52 | 4.69 | 4.69 | 1.52% | 2,197,741 |
| Jun 10, 2026 | 4.75 | 4.81 | 4.60 | 4.62 | 4.62 | -5.52% | 2,344,512 |
| Jun 9, 2026 | 5.13 | 5.15 | 4.77 | 4.89 | 4.89 | -3.17% | 1,691,798 |
| Jun 8, 2026 | 5.07 | 5.13 | 4.96 | 5.05 | 5.05 | 0.80% | 1,206,244 |
| Jun 5, 2026 | 5.48 | 5.59 | 5.00 | 5.01 | 5.01 | -11.01% | 1,305,990 |
| Jun 4, 2026 | 5.60 | 5.72 | 5.56 | 5.63 | 5.63 | 1.99% | 941,864 |
| Jun 3, 2026 | 5.84 | 5.86 | 5.50 | 5.52 | 5.52 | -6.76% | 1,013,522 |
| Jun 2, 2026 | 5.94 | 6.06 | 5.85 | 5.92 | 5.92 | -1.00% | 1,128,284 |
| Jun 1, 2026 | 5.82 | 6.00 | 5.56 | 5.98 | 5.98 | 3.82% | 1,419,312 |
| May 29, 2026 | 5.63 | 5.96 | 5.55 | 5.76 | 5.76 | 2.49% | 1,275,343 |
| May 28, 2026 | 5.45 | 5.73 | 5.29 | 5.62 | 5.62 | 2.55% | 1,597,816 |
| May 27, 2026 | 5.57 | 5.65 | 5.47 | 5.48 | 5.48 | -3.18% | 830,707 |
| May 26, 2026 | 5.39 | 5.70 | 5.35 | 5.66 | 5.66 | 8.22% | 1,316,711 |
| May 22, 2026 | 5.35 | 5.37 | 5.21 | 5.23 | 5.23 | -2.61% | 958,550 |
| May 21, 2026 | 5.30 | 5.50 | 5.26 | 5.37 | 5.37 | -0.37% | 838,593 |
| May 20, 2026 | 5.49 | 5.51 | 5.32 | 5.39 | 5.39 | -0.92% | 1,342,936 |
| May 19, 2026 | 5.50 | 5.64 | 5.38 | 5.44 | 5.44 | -2.51% | 1,481,166 |
| May 18, 2026 | 5.78 | 5.85 | 5.47 | 5.58 | 5.58 | -2.11% | 1,030,735 |
| May 15, 2026 | 6.07 | 6.12 | 5.62 | 5.70 | 5.70 | -8.80% | 1,222,908 |
| May 14, 2026 | 6.48 | 6.48 | 6.13 | 6.25 | 6.25 | -2.65% | 782,223 |
| May 13, 2026 | 6.21 | 6.44 | 6.14 | 6.42 | 6.42 | 1.58% | 1,033,293 |
| May 12, 2026 | 6.28 | 6.41 | 6.05 | 6.32 | 6.32 | -1.10% | 1,019,715 |
| May 11, 2026 | 6.04 | 6.48 | 6.04 | 6.39 | 6.39 | 6.32% | 1,441,959 |
| May 8, 2026 | 5.87 | 6.04 | 5.83 | 6.01 | 6.01 | 3.09% | 692,605 |
| May 7, 2026 | 5.83 | 6.11 | 5.80 | 5.83 | 5.83 | 2.82% | 1,124,412 |
| May 6, 2026 | 5.65 | 5.84 | 5.64 | 5.67 | 5.67 | 5.39% | 1,337,549 |
| May 5, 2026 | 5.56 | 5.58 | 5.38 | 5.38 | 5.38 | -1.47% | 684,004 |
| May 4, 2026 | 5.45 | 5.49 | 5.37 | 5.46 | 5.46 | -0.55% | 733,123 |
| May 1, 2026 | 5.37 | 5.55 | 5.34 | 5.49 | 5.49 | 2.04% | 873,498 |
| Apr 30, 2026 | 5.43 | 5.53 | 5.30 | 5.38 | 5.38 | 1.51% | 897,242 |
| Apr 29, 2026 | 5.41 | 5.42 | 5.24 | 5.30 | 5.30 | -3.81% | 1,086,900 |
| Apr 28, 2026 | 5.55 | 5.60 | 5.38 | 5.51 | 5.51 | -2.82% | 1,020,267 |
| Apr 27, 2026 | 5.67 | 5.72 | 5.57 | 5.67 | 5.67 | -0.53% | 759,985 |
| Apr 24, 2026 | 5.75 | 5.78 | 5.65 | 5.70 | 5.70 | -0.70% | 901,927 |
| Apr 23, 2026 | 5.90 | 6.04 | 5.69 | 5.74 | 5.74 | -4.49% | 1,248,516 |
| Apr 22, 2026 | 5.95 | 6.13 | 5.90 | 6.01 | 6.01 | 3.62% | 1,428,811 |
| Apr 21, 2026 | 6.06 | 6.12 | 5.79 | 5.80 | 5.80 | -5.54% | 1,254,583 |
| Apr 20, 2026 | 5.98 | 6.27 | 5.83 | 6.14 | 6.14 | -0.49% | 1,065,611 |
| Apr 17, 2026 | 6.00 | 6.30 | 5.96 | 6.17 | 6.17 | 5.83% | 1,605,199 |
| Apr 16, 2026 | 5.73 | 5.88 | 5.70 | 5.83 | 5.83 | 2.10% | 1,091,596 |
| Apr 15, 2026 | 5.69 | 5.82 | 5.58 | 5.71 | 5.71 | - | 869,470 |
| Apr 14, 2026 | 5.86 | 5.87 | 5.68 | 5.71 | 5.71 | -1.04% | 1,473,977 |
| Apr 13, 2026 | 5.33 | 5.77 | 5.30 | 5.77 | 5.77 | 6.46% | 2,683,480 |
| Apr 10, 2026 | 5.39 | 5.48 | 5.33 | 5.42 | 5.42 | 0.74% | 925,708 |
| Apr 9, 2026 | 5.40 | 5.51 | 5.25 | 5.38 | 5.38 | -0.37% | 911,829 |
| Apr 8, 2026 | 5.51 | 5.60 | 5.30 | 5.40 | 5.40 | 3.45% | 1,097,557 |
| Apr 7, 2026 | 5.23 | 5.26 | 5.05 | 5.22 | 5.22 | -0.57% | 983,260 |
| Apr 6, 2026 | 5.23 | 5.37 | 5.14 | 5.25 | 5.25 | 0.38% | 1,419,459 |
| Apr 2, 2026 | 4.94 | 5.35 | 4.91 | 5.23 | 5.23 | -1.51% | 1,097,291 |
| Apr 1, 2026 | 5.19 | 5.41 | 5.09 | 5.31 | 5.31 | 5.15% | 2,035,692 |
| Mar 31, 2026 | 4.73 | 5.11 | 4.70 | 5.05 | 5.05 | 8.37% | 2,244,324 |
| Mar 30, 2026 | 4.65 | 4.75 | 4.55 | 4.66 | 4.66 | 2.19% | 1,424,376 |
| Mar 27, 2026 | 4.47 | 4.68 | 4.44 | 4.56 | 4.56 | 2.24% | 1,354,095 |
| Mar 26, 2026 | 4.41 | 4.57 | 4.41 | 4.46 | 4.46 | -4.29% | 1,441,452 |
| Mar 25, 2026 | 4.75 | 4.88 | 4.63 | 4.66 | 4.66 | 2.42% | 1,566,254 |
| Mar 24, 2026 | 4.49 | 4.58 | 4.38 | 4.55 | 4.55 | 0.22% | 2,288,732 |
| Mar 23, 2026 | 4.50 | 4.67 | 4.47 | 4.54 | 4.54 | - | 2,614,284 |
| Mar 20, 2026 | 4.66 | 4.75 | 4.34 | 4.54 | 4.54 | -4.42% | 9,913,257 |
| Mar 19, 2026 | 4.80 | 4.97 | 4.52 | 4.75 | 4.75 | -4.43% | 3,500,862 |
| Mar 18, 2026 | 5.44 | 5.44 | 4.96 | 4.97 | 4.97 | -8.30% | 2,443,279 |
| Mar 17, 2026 | 5.69 | 5.78 | 5.38 | 5.42 | 5.42 | -2.87% | 2,073,090 |
| Mar 16, 2026 | 5.61 | 5.80 | 5.50 | 5.58 | 5.58 | 1.27% | 1,543,124 |
| Mar 13, 2026 | 5.96 | 6.05 | 5.50 | 5.51 | 5.51 | -8.47% | 1,558,267 |
| Mar 12, 2026 | 6.13 | 6.14 | 5.93 | 6.02 | 6.02 | -2.43% | 1,205,397 |
| Mar 11, 2026 | 6.23 | 6.24 | 5.98 | 6.17 | 6.17 | -2.06% | 945,728 |
| Mar 10, 2026 | 6.03 | 6.39 | 6.01 | 6.30 | 6.30 | 5.70% | 1,445,554 |
| Mar 9, 2026 | 5.89 | 6.04 | 5.59 | 5.96 | 5.96 | -2.30% | 1,288,326 |
| Mar 6, 2026 | 5.85 | 6.20 | 5.84 | 6.10 | 6.10 | 0.83% | 980,202 |
| Mar 5, 2026 | 6.15 | 6.20 | 5.90 | 6.05 | 6.05 | -2.73% | 1,303,731 |
| Mar 4, 2026 | 6.45 | 6.53 | 6.20 | 6.22 | 6.22 | -3.27% | 1,484,508 |
| Mar 3, 2026 | 6.50 | 6.62 | 6.13 | 6.43 | 6.43 | -6.54% | 1,173,874 |
| Mar 2, 2026 | 7.00 | 7.00 | 6.57 | 6.88 | 6.88 | -1.15% | 1,567,835 |
| Feb 27, 2026 | 6.96 | 7.11 | 6.77 | 6.96 | 6.96 | 1.31% | 1,842,964 |
| Feb 26, 2026 | 6.70 | 6.89 | 6.60 | 6.87 | 6.87 | 1.63% | 1,103,299 |
| Feb 25, 2026 | 6.59 | 6.94 | 6.57 | 6.76 | 6.76 | 3.21% | 1,694,195 |
| Feb 24, 2026 | 6.23 | 6.63 | 6.16 | 6.55 | 6.55 | 2.99% | 1,726,115 |
| Feb 23, 2026 | 6.20 | 6.45 | 6.12 | 6.36 | 6.36 | 4.26% | 2,535,734 |
| Feb 20, 2026 | 6.00 | 6.24 | 5.90 | 6.10 | 6.10 | 1.67% | 1,657,558 |
| Feb 19, 2026 | 5.74 | 6.07 | 5.71 | 6.00 | 6.00 | 3.63% | 1,817,988 |
| Feb 18, 2026 | 5.65 | 5.90 | 5.60 | 5.79 | 5.79 | 3.58% | 1,478,196 |
| Feb 17, 2026 | 5.70 | 5.73 | 5.50 | 5.59 | 5.59 | -4.28% | 1,279,692 |
| Feb 13, 2026 | 5.54 | 5.93 | 5.44 | 5.84 | 5.84 | 7.35% | 1,547,028 |
| Feb 12, 2026 | 6.06 | 6.06 | 5.41 | 5.44 | 5.44 | -11.40% | 3,529,457 |
| Feb 11, 2026 | 6.05 | 6.28 | 5.94 | 6.14 | 6.14 | 4.96% | 2,670,940 |
| Feb 10, 2026 | 5.82 | 6.12 | 5.72 | 5.85 | 5.85 | -11.23% | 7,259,320 |
| Feb 9, 2026 | 6.16 | 6.65 | 6.10 | 6.59 | 6.59 | 9.29% | 1,577,101 |
| Feb 6, 2026 | 5.95 | 6.12 | 5.90 | 6.03 | 6.03 | 2.90% | 1,116,242 |
| Feb 5, 2026 | 5.95 | 6.17 | 5.85 | 5.86 | 5.86 | -6.54% | 1,018,291 |
| Feb 4, 2026 | 6.49 | 6.54 | 5.95 | 6.27 | 6.27 | -1.57% | 1,251,471 |
| Feb 3, 2026 | 6.26 | 6.38 | 6.04 | 6.37 | 6.37 | 8.15% | 1,135,334 |