Dakota Gold Corp. (DC)
AMEX: DC
· Real-Time Price · USD
4.65
0.12 (2.65%)
At close: Sep 26, 2025, 3:59 PM
4.67
0.43%
After-hours: Sep 26, 2025, 07:45 PM EDT
DC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 4.53 | 4.68 | 4.49 | 4.66 | 4.66 | 2.87% | 1,360,200 |
| Sep 25, 2025 | 4.55 | 4.64 | 4.51 | 4.53 | 4.53 | -1.31% | 851,138 |
| Sep 24, 2025 | 4.68 | 4.73 | 4.57 | 4.59 | 4.59 | -2.55% | 696,521 |
| Sep 23, 2025 | 4.95 | 5.01 | 4.68 | 4.71 | 4.71 | -4.66% | 1,243,438 |
| Sep 22, 2025 | 4.89 | 4.98 | 4.77 | 4.94 | 4.94 | 3.56% | 1,113,506 |
| Sep 19, 2025 | 4.56 | 4.85 | 4.55 | 4.77 | 4.77 | 4.38% | 2,376,300 |
| Sep 18, 2025 | 4.49 | 4.59 | 4.40 | 4.57 | 4.57 | 1.78% | 784,800 |
| Sep 17, 2025 | 4.44 | 4.70 | 4.44 | 4.49 | 4.49 | 0.22% | 1,277,004 |
| Sep 16, 2025 | 4.93 | 4.96 | 4.46 | 4.48 | 4.48 | -8.57% | 1,731,213 |
| Sep 15, 2025 | 4.91 | 5.00 | 4.80 | 4.90 | 4.90 | 1.87% | 1,248,735 |
| Sep 12, 2025 | 4.95 | 5.03 | 4.71 | 4.81 | 4.81 | -1.23% | 1,359,500 |
| Sep 11, 2025 | 4.80 | 5.10 | 4.75 | 4.87 | 4.87 | 6.56% | 2,729,444 |
| Sep 10, 2025 | 4.57 | 4.67 | 4.51 | 4.57 | 4.57 | 0.88% | 968,000 |
| Sep 9, 2025 | 5.13 | 5.15 | 4.47 | 4.53 | 4.53 | -1.31% | 1,296,440 |
| Sep 8, 2025 | 4.52 | 4.66 | 4.42 | 4.59 | 4.59 | 3.38% | 1,002,800 |
| Sep 5, 2025 | 4.42 | 4.56 | 4.34 | 4.44 | 4.44 | 2.07% | 2,087,700 |
| Sep 4, 2025 | 4.50 | 4.58 | 4.33 | 4.35 | 4.35 | -5.02% | 865,428 |
| Sep 3, 2025 | 4.40 | 4.63 | 4.39 | 4.58 | 4.58 | 5.77% | 1,925,400 |
| Sep 2, 2025 | 4.30 | 4.44 | 4.24 | 4.33 | 4.33 | 3.84% | 1,231,100 |
| Aug 29, 2025 | 4.11 | 4.21 | 4.11 | 4.17 | 4.17 | 0.72% | 671,700 |