Dakota Gold Corp. (DC)
AMEX: DC
· Real-Time Price · USD
3.98
-0.01 (-0.25%)
At close: Aug 15, 2025, 2:35 PM
DC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 4.04 | 4.12 | 3.90 | 3.99 | 3.99 | -1.24% | 484,975 |
| 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 |
| Aug 7, 2025 | 4.03 | 4.11 | 3.96 | 4.01 | 4.01 | -0.25% | 533,115 |
| Aug 6, 2025 | 4.00 | 4.04 | 3.91 | 4.02 | 4.02 | 1.77% | 597,700 |
| Aug 5, 2025 | 3.77 | 3.99 | 3.77 | 3.95 | 3.95 | 5.05% | 1,000,534 |
| Aug 4, 2025 | 3.64 | 3.77 | 3.62 | 3.76 | 3.76 | 4.16% | 581,400 |
| Aug 1, 2025 | 3.66 | 3.70 | 3.60 | 3.61 | 3.61 | 0.28% | 708,889 |
| Jul 31, 2025 | 3.67 | 3.80 | 3.60 | 3.60 | 3.60 | -1.64% | 457,100 |
| Jul 30, 2025 | 3.82 | 3.90 | 3.66 | 3.66 | 3.66 | -5.18% | 585,641 |
| Jul 29, 2025 | 3.80 | 3.88 | 3.75 | 3.86 | 3.86 | 1.85% | 617,664 |
| Jul 28, 2025 | 4.03 | 4.06 | 3.76 | 3.79 | 3.79 | -5.72% | 723,900 |
| Jul 25, 2025 | 4.03 | 4.10 | 4.00 | 4.02 | 4.02 | -1.47% | 798,209 |
| Jul 24, 2025 | 4.18 | 4.18 | 4.04 | 4.08 | 4.08 | -2.86% | 614,600 |
| Jul 23, 2025 | 4.35 | 4.39 | 4.20 | 4.20 | 4.20 | -3.67% | 452,900 |
| Jul 22, 2025 | 4.29 | 4.47 | 4.26 | 4.36 | 4.36 | 3.07% | 806,221 |
| Jul 21, 2025 | 4.18 | 4.41 | 4.18 | 4.23 | 4.23 | 2.67% | 1,278,625 |
| Jul 18, 2025 | 4.19 | 4.28 | 4.12 | 4.12 | 4.12 | -0.96% | 674,807 |