Dakota Gold Corp. (DC) Historical Stock Data

2.92 ↓0.00 (-0.17%)

As of May 15, 2024, 3:59pm EST.

Historical Data

In the past 30 trading days, DC is up 0.68% a day on average. There have been 16 days where Dakota Gold Corp. closed green and 14 days where DC closed red.

Date	Open	Close	Change	Low	High	Volume
2024-05-14	2.72	2.92	↑$0.20 (7.35%)	2.72	2.94	242.13K
2024-05-13	2.67	2.70	↑$0.03 (1.12%)	2.65	2.75	184.79K
2024-05-10	2.60	2.63	↑$0.03 (1.15%)	2.59	2.69	159.56K
2024-05-09	2.51	2.62	↑$0.11 (4.38%)	2.51	2.65	112.33K
2024-05-08	2.60	2.47	↓$0.13 (-5.00%)	2.47	2.68	114.16K
2024-05-07	2.79	2.64	↓$0.15 (-5.38%)	2.61	2.79	208.77K
2024-05-06	2.51	2.74	↑$0.23 (9.16%)	2.50	2.77	156.99K
2024-05-03	2.47	2.45	↓$0.02 (-0.81%)	2.35	2.47	89.44K
2024-05-02	2.47	2.42	↓$0.05 (-2.02%)	2.41	2.50	180.38K
2024-05-01	2.49	2.45	↓$0.04 (-1.61%)	2.45	2.55	258.60K
2024-04-30	2.54	2.66	↑$0.12 (4.72%)	2.53	2.73	196.04K
2024-04-29	2.56	2.56	↑$0.00 (0.00%)	2.53	2.64	106.22K
2024-04-26	2.52	2.57	↑$0.05 (1.98%)	2.52	2.67	160.79K
2024-04-25	2.33	2.52	↑$0.19 (8.15%)	2.32	2.65	244.42K
2024-04-24	2.40	2.37	↓$0.03 (-1.25%)	2.30	2.43	197.23K
2024-04-23	2.37	2.41	↑$0.04 (1.69%)	2.34	2.54	152.73K
2024-04-22	2.47	2.38	↓$0.09 (-3.64%)	2.34	2.51	145.64K
2024-04-19	2.47	2.52	↑$0.05 (2.02%)	2.46	2.53	253.61K
2024-04-18	2.55	2.50	↓$0.05 (-1.96%)	2.42	2.55	300.34K
2024-04-17	2.70	2.55	↓$0.15 (-5.56%)	2.51	2.76	303.27K
2024-04-16	2.64	2.69	↑$0.05 (1.89%)	2.51	2.69	178.31K
2024-04-15	2.83	2.66	↓$0.17 (-6.01%)	2.57	2.83	210.55K
2024-04-12	2.81	2.79	↓$0.02 (-0.71%)	2.78	2.96	542.51K
2024-04-11	2.73	2.78	↑$0.05 (1.83%)	2.60	2.80	207.22K
2024-04-10	2.59	2.65	↑$0.06 (2.32%)	2.56	2.77	326.18K
2024-04-09	2.79	2.67	↓$0.12 (-4.30%)	2.50	2.80	245.30K
2024-04-08	2.80	2.75	↓$0.05 (-1.79%)	2.70	2.83	221.26K
2024-04-05	2.48	2.76	↑$0.28 (11.29%)	2.42	2.80	329.01K
2024-04-04	2.35	2.45	↑$0.10 (4.26%)	2.32	2.56	293.87K
2024-04-03	2.35	2.28	↓$0.07 (-2.98%)	2.22	2.37	234.03K