Dakota Gold Corp. (DC)
2.93
0.08 (2.81%)
At close: Apr 15, 2025, 3:59 PM
2.98
1.71%
Pre-market: Apr 16, 2025, 05:19 AM EDT
Dakota Gold Stock Price History
| Date | Open | Adj Open | High | Adj High | Low | Adj Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| Apr 15, 2025 | 2.85 | 2.85 | 2.94 | 2.94 | 2.81 | 2.81 | 2.91 | 2.91 | 2.11% | 557,414 |
| Apr 14, 2025 | 2.82 | 2.82 | 2.88 | 2.88 | 2.81 | 2.81 | 2.85 | 2.85 | 1.06% | 324,114 |
| Apr 11, 2025 | 2.81 | 2.81 | 2.88 | 2.88 | 2.80 | 2.80 | 2.82 | 2.82 | 1.81% | 485,400 |
| Apr 10, 2025 | 2.65 | 2.65 | 2.79 | 2.79 | 2.63 | 2.63 | 2.77 | 2.77 | 4.14% | 437,271 |
| Apr 9, 2025 | 2.62 | 2.62 | 2.75 | 2.75 | 2.53 | 2.53 | 2.66 | 2.66 | 3.10% | 741,725 |
| Apr 8, 2025 | 2.59 | 2.59 | 2.65 | 2.65 | 2.54 | 2.54 | 2.58 | 2.58 | 2.79% | 612,700 |
| Apr 7, 2025 | 2.45 | 2.45 | 2.60 | 2.60 | 2.40 | 2.40 | 2.51 | 2.51 | 1.21% | 707,500 |
| Apr 4, 2025 | 2.60 | 2.60 | 2.60 | 2.60 | 2.43 | 2.43 | 2.48 | 2.48 | -5.70% | 1,025,465 |
| Apr 3, 2025 | 2.60 | 2.60 | 2.64 | 2.64 | 2.55 | 2.55 | 2.63 | 2.63 | -0.38% | 883,112 |
| Apr 2, 2025 | 2.65 | 2.65 | 2.65 | 2.65 | 2.57 | 2.57 | 2.64 | 2.64 | 0.38% | 331,641 |
| Apr 1, 2025 | 2.63 | 2.63 | 2.65 | 2.65 | 2.60 | 2.60 | 2.63 | 2.63 | -0.75% | 305,500 |
| Mar 31, 2025 | 2.63 | 2.63 | 2.68 | 2.68 | 2.63 | 2.63 | 2.65 | 2.65 | 0.76% | 483,916 |
| Mar 28, 2025 | 2.70 | 2.70 | 2.72 | 2.72 | 2.63 | 2.63 | 2.63 | 2.63 | -2.59% | 582,914 |
| Mar 27, 2025 | 2.70 | 2.70 | 2.72 | 2.72 | 2.65 | 2.65 | 2.70 | 2.70 | 2.27% | 839,307 |
| Mar 26, 2025 | 2.71 | 2.71 | 2.72 | 2.72 | 2.63 | 2.63 | 2.64 | 2.64 | -2.58% | 465,900 |
| Mar 25, 2025 | 2.78 | 2.78 | 2.79 | 2.79 | 2.71 | 2.71 | 2.71 | 2.71 | -2.17% | 775,844 |
| Mar 24, 2025 | 2.80 | 2.80 | 2.83 | 2.83 | 2.76 | 2.76 | 2.77 | 2.77 | -1.07% | 438,219 |
| Mar 21, 2025 | 2.77 | 2.77 | 2.84 | 2.84 | 2.71 | 2.71 | 2.80 | 2.80 | -8.79% | 3,438,800 |
| Mar 20, 2025 | 3.05 | 3.05 | 3.12 | 3.12 | 3.00 | 3.00 | 3.07 | 3.07 | 0.00% | 323,200 |
| Mar 19, 2025 | 3.10 | 3.10 | 3.14 | 3.14 | 3.03 | 3.03 | 3.07 | 3.07 | -0.97% | 272,700 |
| Mar 18, 2025 | 3.09 | 3.09 | 3.22 | 3.22 | 2.97 | 2.97 | 3.10 | 3.10 | 0.65% | 1,219,500 |
| Mar 17, 2025 | 3.20 | 3.20 | 3.24 | 3.24 | 3.07 | 3.07 | 3.08 | 3.08 | -3.14% | 263,388 |
| Mar 14, 2025 | 3.03 | 3.03 | 3.18 | 3.18 | 2.99 | 2.99 | 3.18 | 3.18 | 6.35% | 284,700 |
| Mar 13, 2025 | 3.00 | 3.00 | 3.07 | 3.07 | 2.94 | 2.94 | 2.99 | 2.99 | 0.34% | 590,167 |
| Mar 12, 2025 | 2.96 | 2.96 | 3.04 | 3.04 | 2.88 | 2.88 | 2.98 | 2.98 | 1.02% | 360,565 |
| Mar 11, 2025 | 3.00 | 3.00 | 3.01 | 3.01 | 2.94 | 2.94 | 2.95 | 2.95 | -0.34% | 2,765,834 |
| Mar 10, 2025 | 3.00 | 3.00 | 3.03 | 3.03 | 2.93 | 2.93 | 2.96 | 2.96 | -2.63% | 388,700 |
| Mar 7, 2025 | 2.95 | 2.95 | 3.10 | 3.10 | 2.93 | 2.93 | 3.04 | 3.04 | -0.33% | 413,509 |
| Mar 6, 2025 | 3.13 | 3.13 | 3.22 | 3.22 | 3.03 | 3.03 | 3.05 | 3.05 | -2.56% | 241,536 |
| Mar 5, 2025 | 2.98 | 2.98 | 3.16 | 3.16 | 2.98 | 2.98 | 3.13 | 3.13 | 5.39% | 302,100 |
| Mar 4, 2025 | 2.94 | 2.94 | 3.01 | 3.01 | 2.93 | 2.93 | 2.97 | 2.97 | 0.68% | 232,803 |
| Mar 3, 2025 | 3.07 | 3.07 | 3.09 | 3.09 | 2.94 | 2.94 | 2.95 | 2.95 | -2.64% | 228,204 |
| Feb 28, 2025 | 2.95 | 2.95 | 3.06 | 3.06 | 2.87 | 2.87 | 3.03 | 3.03 | 2.02% | 416,690 |
| Feb 27, 2025 | 3.05 | 3.05 | 3.10 | 3.10 | 2.94 | 2.94 | 2.97 | 2.97 | -4.19% | 463,900 |
| Feb 26, 2025 | 3.05 | 3.05 | 3.14 | 3.14 | 3.04 | 3.04 | 3.10 | 3.10 | 2.31% | 335,400 |
| Feb 25, 2025 | 3.12 | 3.12 | 3.18 | 3.18 | 3.02 | 3.02 | 3.03 | 3.03 | -2.57% | 537,400 |
| Feb 24, 2025 | 3.41 | 3.41 | 3.44 | 3.44 | 3.08 | 3.08 | 3.11 | 3.11 | -6.33% | 353,403 |
| Feb 21, 2025 | 3.44 | 3.44 | 3.45 | 3.45 | 3.21 | 3.21 | 3.32 | 3.32 | -3.21% | 520,620 |
| Feb 20, 2025 | 3.21 | 3.21 | 3.50 | 3.50 | 3.21 | 3.21 | 3.43 | 3.43 | 5.21% | 602,937 |
| Feb 19, 2025 | 3.32 | 3.32 | 3.33 | 3.33 | 3.15 | 3.15 | 3.26 | 3.26 | -1.51% | 343,607 |
| Feb 18, 2025 | 3.00 | 3.00 | 3.32 | 3.32 | 3.00 | 3.00 | 3.31 | 3.31 | 9.24% | 579,368 |
| Feb 14, 2025 | 3.25 | 3.25 | 3.27 | 3.27 | 3.02 | 3.02 | 3.03 | 3.03 | -6.77% | 319,200 |
| Feb 13, 2025 | 3.21 | 3.21 | 3.30 | 3.30 | 3.16 | 3.16 | 3.25 | 3.25 | 3.50% | 445,690 |
| Feb 12, 2025 | 3.30 | 3.30 | 3.33 | 3.33 | 3.09 | 3.09 | 3.14 | 3.14 | -5.99% | 607,800 |
| Feb 11, 2025 | 3.15 | 3.15 | 3.35 | 3.35 | 3.12 | 3.12 | 3.34 | 3.34 | 7.05% | 806,101 |
| Feb 10, 2025 | 3.12 | 3.12 | 3.19 | 3.19 | 3.09 | 3.09 | 3.12 | 3.12 | 1.30% | 620,833 |
| Feb 7, 2025 | 3.06 | 3.06 | 3.19 | 3.19 | 2.85 | 2.85 | 3.08 | 3.08 | 22.71% | 1,592,200 |
| Feb 6, 2025 | 2.42 | 2.42 | 2.53 | 2.53 | 2.37 | 2.37 | 2.51 | 2.51 | 3.72% | 313,121 |
| Feb 5, 2025 | 2.45 | 2.45 | 2.50 | 2.50 | 2.37 | 2.37 | 2.42 | 2.42 | -0.41% | 255,200 |
| Feb 4, 2025 | 2.30 | 2.30 | 2.44 | 2.44 | 2.30 | 2.30 | 2.43 | 2.43 | 5.65% | 297,100 |