Skip to main content
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Dakota Gold Corp. Common Stock (NY:DC)

4.545 +0.055 (+1.22%)
Streaming Delayed Price Updated: 2:50 PM EDT, Sep 18, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 17, 2025 4.440 4.700 4.440 4.490 1,275,824 +0.01(+0.22%)
Sep 16, 2025 4.930 4.960 4.460 4.480 1,729,986 -0.42(-8.57%)
Sep 15, 2025 4.910 5.000 4.795 4.900 1,247,433 +0.09(+1.87%)
Sep 12, 2025 4.950 5.030 4.710 4.810 1,359,494 -0.06(-1.23%)
Sep 11, 2025 4.800 5.100 4.750 4.870 2,729,439 +0.30(+6.56%)
Sep 10, 2025 4.570 4.670 4.510 4.570 964,513 +0.04(+0.88%)
Sep 09, 2025 5.130 5.150 4.475 4.530 1,294,940 -0.06(-1.31%)
Sep 08, 2025 4.520 4.660 4.420 4.590 1,001,963 +0.15(+3.38%)
Sep 05, 2025 4.420 4.560 4.335 4.440 2,087,692 +0.09(+2.07%)
Sep 04, 2025 4.500 4.585 4.330 4.350 864,632 -0.23(-5.02%)
Sep 03, 2025 4.400 4.625 4.385 4.580 1,924,370 +0.25(+5.77%)
Sep 02, 2025 4.300 4.440 4.240 4.330 1,230,619 +0.16(+3.84%)
Aug 29, 2025 4.110 4.210 4.110 4.170 671,699 +0.03(+0.72%)
Aug 28, 2025 4.200 4.200 4.105 4.140 258,296 -0.04(-0.96%)
Aug 27, 2025 4.130 4.240 4.100 4.180 461,423 +0.01(+0.24%)
Aug 26, 2025 4.110 4.250 4.110 4.170 594,313 +0.07(+1.71%)
Aug 25, 2025 4.050 4.130 4.010 4.100 482,592 +0.05(+1.23%)
Aug 22, 2025 3.890 4.110 3.860 4.050 841,532 +0.14(+3.58%)
Aug 21, 2025 3.840 3.940 3.800 3.910 493,414 +0.07(+1.82%)
Aug 20, 2025 3.800 3.850 3.740 3.840 422,947 +0.09(+2.40%)
Aug 19, 2025 3.960 3.990 3.740 3.750 488,890 -0.21(-5.30%)
Aug 18, 2025 4.020 4.040 3.935 3.960 418,333 -0.03(-0.75%)
Aug 15, 2025 4.000 4.000 3.870 3.990 502,459 +0.00(+0.00%)
Aug 14, 2025 4.040 4.120 3.900 3.990 484,975 -0.05(-1.24%)
Aug 13, 2025 4.100 4.140 4.030 4.040 341,590 -0.06(-1.46%)
Aug 12, 2025 4.090 4.100 4.000 4.100 623,907 +0.00(+0.00%)
Aug 11, 2025 4.020 4.155 4.020 4.100 624,653 +0.02(+0.49%)
Aug 08, 2025 4.060 4.125 4.020 4.080 675,502 +0.07(+1.75%)
Aug 07, 2025 4.030 4.110 3.955 4.010 533,115 -0.01(-0.25%)
Aug 06, 2025 4.000 4.035 3.905 4.020 597,674 +0.07(+1.77%)
Aug 05, 2025 3.770 3.990 3.770 3.950 1,000,534 +0.19(+5.05%)
Aug 04, 2025 3.640 3.770 3.620 3.760 581,361 +0.15(+4.16%)
Aug 01, 2025 3.660 3.700 3.600 3.610 708,889 +0.01(+0.28%)
Jul 31, 2025 3.670 3.795 3.595 3.600 457,060 -0.06(-1.64%)
Jul 30, 2025 3.820 3.900 3.655 3.660 585,641 -0.20(-5.18%)
Jul 29, 2025 3.800 3.880 3.745 3.860 617,634 +0.07(+1.85%)
Jul 28, 2025 4.030 4.064 3.760 3.790 723,879 -0.23(-5.72%)
Jul 25, 2025 4.030 4.095 4.000 4.020 798,209 -0.06(-1.47%)
Jul 24, 2025 4.180 4.182 4.040 4.080 614,331 -0.12(-2.86%)
Jul 23, 2025 4.350 4.390 4.200 4.200 452,256 -0.16(-3.67%)
Jul 22, 2025 4.290 4.475 4.260 4.360 806,215 +0.13(+3.07%)
Jul 21, 2025 4.180 4.410 4.180 4.230 1,278,618 +0.11(+2.67%)
Jul 18, 2025 4.190 4.280 4.120 4.120 674,807 -0.04(-0.96%)
Jul 17, 2025 4.100 4.200 4.100 4.160 620,196 +0.00(+0.00%)
Jul 16, 2025 4.140 4.180 4.070 4.160 606,735 +0.06(+1.46%)
Jul 15, 2025 4.200 4.200 4.060 4.100 479,881 -0.11(-2.61%)
Jul 14, 2025 4.170 4.240 4.120 4.210 644,308 +0.07(+1.69%)
Jul 11, 2025 4.180 4.250 4.080 4.140 672,411 +0.00(+0.00%)
Jul 10, 2025 4.070 4.170 4.000 4.140 761,190 +0.12(+2.99%)
Jul 09, 2025 4.090 4.120 3.985 4.020 905,158 -0.04(-0.99%)
Jul 08, 2025 4.300 4.300 3.870 4.060 2,277,375 +0.02(+0.50%)
Jul 07, 2025 3.760 4.060 3.710 4.040 1,283,163 +0.26(+6.88%)
Jul 03, 2025 3.730 3.820 3.720 3.780 251,073 +0.01(+0.27%)
Jul 02, 2025 3.720 3.790 3.685 3.770 503,015 +0.06(+1.62%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.