Dakota Gold Corp. Common Stock (DC)
5.4200
+0.0400 (0.74%)
NYSE · Last Trade: Apr 11th, 12:34 PM EDT
Historical Prices For Dakota Gold Corp. Common Stock (DC)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 4/10/2026 | 5.39 | 5.48 | 5.33 | 5.42 | 925,707 | 5.42 |
| 4/09/2026 | 5.40 | 5.51 | 5.25 | 5.38 | 911,806 | 5.38 |
| 4/08/2026 | 5.51 | 5.60 | 5.30 | 5.40 | 1,096,098 | 5.40 |
| 4/07/2026 | 5.23 | 5.26 | 5.05 | 5.22 | 978,318 | 5.22 |
| 4/06/2026 | 5.23 | 5.37 | 5.14 | 5.25 | 1,416,859 | 5.25 |
| 4/02/2026 | 4.94 | 5.35 | 4.91 | 5.23 | 1,097,292 | 5.23 |
| 4/01/2026 | 5.19 | 5.41 | 5.09 | 5.31 | 2,035,696 | 5.31 |
| 3/31/2026 | 4.73 | 5.11 | 4.70 | 5.05 | 2,243,679 | 5.05 |
| 3/30/2026 | 4.65 | 4.75 | 4.55 | 4.66 | 1,424,377 | 4.66 |
| 3/27/2026 | 4.47 | 4.68 | 4.44 | 4.56 | 1,354,097 | 4.56 |
| 3/26/2026 | 4.41 | 4.57 | 4.41 | 4.46 | 1,441,434 | 4.46 |
| 3/25/2026 | 4.75 | 4.88 | 4.63 | 4.66 | 1,566,252 | 4.66 |
| 3/24/2026 | 4.49 | 4.58 | 4.38 | 4.55 | 2,288,725 | 4.55 |
| 3/23/2026 | 4.50 | 4.67 | 4.47 | 4.54 | 2,613,406 | 4.54 |
| 3/20/2026 | 4.66 | 4.75 | 4.33 | 4.54 | 9,913,472 | 4.54 |
| 3/19/2026 | 4.80 | 4.97 | 4.52 | 4.75 | 3,499,961 | 4.75 |
| 3/18/2026 | 5.44 | 5.44 | 4.96 | 4.97 | 2,439,260 | 4.97 |
| 3/17/2026 | 5.69 | 5.78 | 5.38 | 5.42 | 2,072,486 | 5.42 |
| 3/16/2026 | 5.61 | 5.80 | 5.50 | 5.58 | 1,542,952 | 5.58 |
| 3/13/2026 | 5.96 | 6.05 | 5.50 | 5.51 | 1,558,269 | 5.51 |
| 3/12/2026 | 6.13 | 6.14 | 5.93 | 6.02 | 1,205,000 | 6.02 |
| 3/11/2026 | 6.23 | 6.24 | 5.98 | 6.17 | 945,728 | 6.17 |
| 3/10/2026 | 6.03 | 6.38 | 6.01 | 6.30 | 1,445,511 | 6.30 |
| 3/09/2026 | 5.89 | 6.04 | 5.59 | 5.96 | 1,288,327 | 5.96 |
| 3/06/2026 | 5.85 | 6.20 | 5.84 | 6.10 | 980,202 | 6.10 |
| 3/05/2026 | 6.15 | 6.20 | 5.90 | 6.05 | 1,303,728 | 6.05 |
| 3/04/2026 | 6.45 | 6.53 | 6.20 | 6.22 | 1,484,424 | 6.22 |
| 3/03/2026 | 6.50 | 6.62 | 6.13 | 6.43 | 1,173,468 | 6.43 |
| 3/02/2026 | 7.00 | 7.00 | 6.57 | 6.88 | 1,566,939 | 6.88 |
| 2/27/2026 | 6.96 | 7.11 | 6.76 | 6.96 | 1,842,965 | 6.96 |
| 2/26/2026 | 6.70 | 6.89 | 6.60 | 6.87 | 1,102,223 | 6.87 |
| 2/25/2026 | 6.59 | 6.94 | 6.57 | 6.76 | 1,691,838 | 6.76 |
| 2/24/2026 | 6.23 | 6.63 | 6.16 | 6.55 | 1,722,207 | 6.55 |
| 2/23/2026 | 6.20 | 6.45 | 6.12 | 6.36 | 2,532,684 | 6.36 |
| 2/20/2026 | 6.00 | 6.24 | 5.90 | 6.10 | 1,657,558 | 6.10 |
| 2/19/2026 | 5.74 | 6.07 | 5.71 | 6.00 | 1,817,928 | 6.00 |
| 2/18/2026 | 5.65 | 5.90 | 5.60 | 5.79 | 1,477,178 | 5.79 |
| 2/17/2026 | 5.70 | 5.73 | 5.50 | 5.59 | 1,278,879 | 5.59 |
| 2/13/2026 | 5.54 | 5.93 | 5.43 | 5.84 | 1,547,028 | 5.84 |
| 2/12/2026 | 6.06 | 6.06 | 5.41 | 5.44 | 3,528,298 | 5.44 |
| 2/11/2026 | 6.05 | 6.28 | 5.94 | 6.14 | 2,670,085 | 6.14 |
| 2/10/2026 | 5.82 | 6.12 | 5.72 | 5.85 | 7,251,324 | 5.85 |
| 2/09/2026 | 6.16 | 6.65 | 6.10 | 6.59 | 1,572,456 | 6.59 |
| 2/06/2026 | 5.95 | 6.12 | 5.89 | 6.03 | 1,116,242 | 6.03 |
| 2/05/2026 | 5.95 | 6.17 | 5.84 | 5.86 | 1,009,592 | 5.86 |
| 2/04/2026 | 6.49 | 6.54 | 5.95 | 6.27 | 1,251,096 | 6.27 |
| 2/03/2026 | 6.26 | 6.38 | 6.04 | 6.37 | 1,135,037 | 6.37 |
| 2/02/2026 | 5.80 | 6.11 | 5.75 | 5.89 | 1,560,104 | 5.89 |
| 1/30/2026 | 6.38 | 6.45 | 5.81 | 5.99 | 1,674,537 | 5.99 |
| 1/29/2026 | 7.08 | 7.22 | 6.30 | 6.66 | 1,641,221 | 6.66 |
| 1/28/2026 | 6.76 | 7.03 | 6.68 | 7.00 | 1,414,965 | 7.00 |
| 1/27/2026 | 6.50 | 6.64 | 6.22 | 6.62 | 1,547,363 | 6.62 |
| 1/26/2026 | 7.25 | 7.25 | 6.48 | 6.50 | 2,208,175 | 6.50 |
| 1/23/2026 | 7.02 | 7.03 | 6.73 | 6.87 | 1,795,669 | 6.87 |
| 1/22/2026 | 6.32 | 7.11 | 6.32 | 7.00 | 2,817,531 | 7.00 |
| 1/21/2026 | 6.50 | 6.54 | 6.21 | 6.29 | 2,805,652 | 6.29 |
| 1/20/2026 | 6.42 | 6.50 | 6.30 | 6.36 | 2,343,949 | 6.36 |
| 1/16/2026 | 6.27 | 6.33 | 6.10 | 6.25 | 1,648,540 | 6.25 |
| 1/15/2026 | 6.13 | 6.27 | 6.00 | 6.25 | 1,130,903 | 6.25 |
| 1/14/2026 | 6.47 | 6.50 | 6.10 | 6.16 | 1,279,698 | 6.16 |
| 1/13/2026 | 6.36 | 6.48 | 6.07 | 6.24 | 1,935,973 | 6.24 |
| 1/12/2026 | 5.91 | 6.38 | 5.87 | 6.33 | 2,254,033 | 6.33 |