Dakota Gold Corp. (DC)
AMEX: DC
· Real-Time Price · USD
4.43
0.08 (1.84%)
At close: Sep 05, 2025, 3:59 PM
4.46
0.68%
After-hours: Sep 05, 2025, 07:56 PM EDT
DC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 4.42 | 4.56 | 4.34 | 4.44 | 4.44 | 2.07% | 2,083,138 |
| 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 |
| Aug 28, 2025 | 4.20 | 4.20 | 4.11 | 4.14 | 4.14 | -0.96% | 258,300 |
| Aug 27, 2025 | 4.13 | 4.24 | 4.10 | 4.18 | 4.18 | 0.24% | 461,425 |
| Aug 26, 2025 | 4.11 | 4.25 | 4.11 | 4.17 | 4.17 | 1.71% | 594,315 |
| Aug 25, 2025 | 4.05 | 4.13 | 4.01 | 4.10 | 4.10 | 1.23% | 482,600 |
| Aug 22, 2025 | 3.89 | 4.11 | 3.86 | 4.05 | 4.05 | 3.58% | 841,532 |
| Aug 21, 2025 | 3.84 | 3.94 | 3.80 | 3.91 | 3.91 | 1.82% | 493,417 |
| Aug 20, 2025 | 3.80 | 3.85 | 3.74 | 3.84 | 3.84 | 2.40% | 422,947 |
| Aug 19, 2025 | 3.96 | 3.99 | 3.74 | 3.75 | 3.75 | -5.30% | 489,300 |
| Aug 18, 2025 | 4.02 | 4.04 | 3.94 | 3.96 | 3.96 | -0.75% | 418,333 |
| Aug 15, 2025 | 4.00 | 4.00 | 3.87 | 3.99 | 3.99 | 0.00% | 502,500 |
| Aug 14, 2025 | 4.04 | 4.12 | 3.90 | 3.99 | 3.99 | -1.24% | 485,000 |
| Aug 13, 2025 | 4.10 | 4.14 | 4.03 | 4.04 | 4.04 | -1.46% | 341,600 |
| Aug 12, 2025 | 4.09 | 4.10 | 4.00 | 4.10 | 4.10 | 0.00% | 623,907 |
| Aug 11, 2025 | 4.02 | 4.16 | 4.02 | 4.10 | 4.10 | 0.49% | 627,700 |
| Aug 8, 2025 | 4.06 | 4.13 | 4.02 | 4.08 | 4.08 | 1.75% | 675,502 |