Dakota Gold Corp. (DC)
3.13
0.16 (5.39%)
At close: Mar 05, 2025, 3:59 PM
3.13
0.16%
After-hours: Mar 05, 2025, 08:00 PM EST
DC Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2025 | 2.98 | 3.16 | 2.98 | 3.13 | 0.16 | 5.39% | 300,598 |
| Mar 4, 2025 | 2.94 | 3.01 | 2.93 | 2.97 | 0.02 | 0.68% | 232,803 |
| Mar 3, 2025 | 3.07 | 3.09 | 2.94 | 2.95 | -0.08 | -2.64% | 228,204 |
| Feb 28, 2025 | 2.95 | 3.06 | 2.87 | 3.03 | 0.06 | 2.02% | 416,690 |
| Feb 27, 2025 | 3.05 | 3.10 | 2.94 | 2.97 | -0.13 | -4.19% | 463,900 |
| Feb 26, 2025 | 3.05 | 3.14 | 3.04 | 3.10 | 0.07 | 2.31% | 335,400 |
| Feb 25, 2025 | 3.12 | 3.18 | 3.02 | 3.03 | -0.08 | -2.57% | 537,400 |
| Feb 24, 2025 | 3.41 | 3.44 | 3.08 | 3.11 | -0.21 | -6.33% | 353,403 |
| Feb 21, 2025 | 3.44 | 3.45 | 3.21 | 3.32 | -0.11 | -3.21% | 520,620 |
| Feb 20, 2025 | 3.21 | 3.50 | 3.21 | 3.43 | 0.17 | 5.21% | 602,937 |
| Feb 19, 2025 | 3.32 | 3.33 | 3.15 | 3.26 | -0.05 | -1.51% | 343,607 |
| Feb 18, 2025 | 3.00 | 3.32 | 3.00 | 3.31 | 0.28 | 9.24% | 579,368 |
| Feb 14, 2025 | 3.25 | 3.27 | 3.02 | 3.03 | -0.22 | -6.77% | 319,200 |
| Feb 13, 2025 | 3.21 | 3.30 | 3.16 | 3.25 | 0.11 | 3.50% | 445,690 |
| Feb 12, 2025 | 3.30 | 3.33 | 3.09 | 3.14 | -0.20 | -5.99% | 607,800 |
| Feb 11, 2025 | 3.15 | 3.35 | 3.12 | 3.34 | 0.22 | 7.05% | 806,101 |
| Feb 10, 2025 | 3.12 | 3.19 | 3.09 | 3.12 | 0.04 | 1.30% | 620,833 |
| Feb 7, 2025 | 3.06 | 3.19 | 2.85 | 3.08 | 0.57 | 22.71% | 1,592,200 |
| Feb 6, 2025 | 2.42 | 2.53 | 2.37 | 2.51 | 0.09 | 3.72% | 313,121 |
| Feb 5, 2025 | 2.45 | 2.50 | 2.37 | 2.42 | -0.01 | -0.41% | 255,200 |
| Feb 4, 2025 | 2.30 | 2.44 | 2.30 | 2.43 | 0.13 | 5.65% | 297,100 |
| Feb 3, 2025 | 2.21 | 2.30 | 2.21 | 2.30 | 0.08 | 3.60% | 333,700 |
| Jan 31, 2025 | 2.26 | 2.32 | 2.21 | 2.22 | -0.03 | -1.33% | 393,400 |
| Jan 30, 2025 | 2.26 | 2.37 | 2.25 | 2.25 | 0.00 | 0.00% | 316,733 |
| Jan 29, 2025 | 2.26 | 2.30 | 2.23 | 2.25 | -0.01 | -0.44% | 169,930 |
| Jan 28, 2025 | 2.31 | 2.34 | 2.26 | 2.26 | -0.03 | -1.31% | 229,214 |
| Jan 27, 2025 | 2.31 | 2.34 | 2.27 | 2.29 | -0.04 | -1.72% | 196,173 |
| Jan 24, 2025 | 2.34 | 2.40 | 2.31 | 2.33 | 0.01 | 0.43% | 156,000 |
| Jan 23, 2025 | 2.32 | 2.34 | 2.30 | 2.32 | -0.01 | -0.43% | 127,300 |
| Jan 22, 2025 | 2.31 | 2.41 | 2.28 | 2.33 | 0.01 | 0.43% | 344,600 |
| Jan 21, 2025 | 2.30 | 2.33 | 2.26 | 2.32 | 0.04 | 1.75% | 177,747 |
| Jan 17, 2025 | 2.28 | 2.28 | 2.25 | 2.28 | 0.01 | 0.44% | 127,100 |
| Jan 16, 2025 | 2.33 | 2.34 | 2.26 | 2.27 | -0.07 | -2.99% | 201,849 |
| Jan 15, 2025 | 2.35 | 2.37 | 2.32 | 2.34 | 0.01 | 0.43% | 99,200 |
| Jan 14, 2025 | 2.31 | 2.35 | 2.25 | 2.33 | 0.05 | 2.19% | 317,900 |
| Jan 13, 2025 | 2.27 | 2.32 | 2.26 | 2.28 | 0.01 | 0.44% | 184,900 |
| Jan 10, 2025 | 2.28 | 2.33 | 2.26 | 2.27 | -0.03 | -1.30% | 321,230 |
| Jan 8, 2025 | 2.32 | 2.33 | 2.27 | 2.30 | -0.02 | -0.86% | 188,600 |
| Jan 7, 2025 | 2.35 | 2.38 | 2.28 | 2.32 | 0.01 | 0.43% | 210,400 |
| Jan 6, 2025 | 2.36 | 2.38 | 2.30 | 2.31 | -0.05 | -2.12% | 299,734 |
| Jan 3, 2025 | 2.33 | 2.38 | 2.32 | 2.36 | 0.05 | 2.16% | 306,160 |
| Jan 2, 2025 | 2.25 | 2.38 | 2.25 | 2.31 | 0.11 | 5.00% | 416,246 |
| Dec 31, 2024 | 2.15 | 2.20 | 2.15 | 2.20 | 0.05 | 2.33% | 295,400 |
| Dec 30, 2024 | 2.13 | 2.16 | 2.10 | 2.15 | 0.00 | 0.00% | 284,740 |
| Dec 27, 2024 | 2.17 | 2.18 | 2.12 | 2.15 | -0.03 | -1.38% | 339,222 |
| Dec 26, 2024 | 2.16 | 2.18 | 2.15 | 2.18 | 0.04 | 1.87% | 309,023 |
| Dec 24, 2024 | 2.13 | 2.17 | 2.13 | 2.14 | 0.00 | 0.00% | 235,909 |
| Dec 23, 2024 | 2.18 | 2.19 | 2.12 | 2.14 | -0.02 | -0.93% | 380,900 |
| Dec 20, 2024 | 2.10 | 2.19 | 2.10 | 2.16 | 0.06 | 2.86% | 833,300 |
| Dec 19, 2024 | 2.09 | 2.11 | 2.05 | 2.10 | 0.02 | 0.96% | 572,700 |