Dakota Gold Corp. (DC) Historical Stock Data
5.38 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, DC is up 0.72% a day on average. There have been 15 days where Dakota Gold Corp. closed green and 15 days where DC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-05 | 5.50 | 5.38 | ↓$0.12 (-2.18%) | 5.33 | 5.60 | 1.15M |
| 2025-12-04 | 5.54 | 5.43 | ↓$0.11 (-1.90%) | 5.32 | 5.63 | 2.39M |
| 2025-12-03 | 4.62 | 5.52 | ↑$0.90 (19.48%) | 4.59 | 5.56 | 7.50M |
| 2025-12-02 | 4.67 | 4.61 | ↓$0.06 (-1.28%) | 4.54 | 4.74 | 689.49K |
| 2025-12-01 | 4.74 | 4.67 | ↓$0.07 (-1.48%) | 4.58 | 4.74 | 870.26K |
| 2025-11-28 | 4.56 | 4.67 | ↑$0.11 (2.41%) | 4.54 | 4.73 | 471.15K |
| 2025-11-26 | 4.29 | 4.49 | ↑$0.20 (4.66%) | 4.27 | 4.52 | 698.07K |
| 2025-11-25 | 4.16 | 4.24 | ↑$0.08 (1.92%) | 4.11 | 4.29 | 406.66K |
| 2025-11-24 | 3.97 | 4.13 | ↑$0.16 (4.03%) | 3.96 | 4.17 | 645.37K |
| 2025-11-21 | 3.90 | 3.95 | ↑$0.05 (1.28%) | 3.87 | 4.00 | 713.21K |
| 2025-11-20 | 4.18 | 3.93 | ↓$0.25 (-5.98%) | 3.91 | 4.32 | 861.91K |
| 2025-11-19 | 4.11 | 4.15 | ↑$0.04 (0.97%) | 4.11 | 4.35 | 678.33K |
| 2025-11-18 | 4.03 | 4.05 | ↑$0.02 (0.50%) | 3.97 | 4.14 | 731.72K |
| 2025-11-17 | 3.98 | 4.03 | ↑$0.05 (1.26%) | 3.95 | 4.09 | 724.01K |
| 2025-11-14 | 4.01 | 4.01 | ↑$0.00 (0.00%) | 3.98 | 4.12 | 873.49K |
| 2025-11-13 | 4.40 | 4.21 | ↓$0.19 (-4.32%) | 4.19 | 4.41 | 601.73K |
| 2025-11-12 | 4.20 | 4.39 | ↑$0.19 (4.52%) | 4.17 | 4.43 | 793.97K |
| 2025-11-11 | 4.24 | 4.23 | ↓$0.01 (-0.24%) | 4.13 | 4.28 | 634.39K |
| 2025-11-10 | 4.20 | 4.21 | ↑$0.01 (0.24%) | 4.10 | 4.27 | 707.37K |
| 2025-11-07 | 3.96 | 4.02 | ↑$0.06 (1.52%) | 3.90 | 4.04 | 812.08K |
| 2025-11-06 | 4.01 | 3.89 | ↓$0.12 (-2.99%) | 3.89 | 4.05 | 600.44K |
| 2025-11-05 | 4.01 | 3.98 | ↓$0.03 (-0.75%) | 3.97 | 4.06 | 570.27K |
| 2025-11-04 | 4.01 | 3.97 | ↓$0.04 (-1.00%) | 3.92 | 4.03 | 805.55K |
| 2025-11-03 | 4.08 | 4.06 | ↓$0.02 (-0.49%) | 4.02 | 4.18 | 634.55K |
| 2025-10-31 | 4.23 | 4.08 | ↓$0.15 (-3.55%) | 4.01 | 4.24 | 822.79K |
| 2025-10-30 | 4.12 | 4.23 | ↑$0.11 (2.67%) | 4.08 | 4.24 | 649.33K |
| 2025-10-29 | 4.13 | 4.09 | ↓$0.04 (-0.97%) | 4.05 | 4.22 | 859.42K |
| 2025-10-28 | 3.90 | 4.08 | ↑$0.18 (4.62%) | 3.79 | 4.14 | 1.46M |
| 2025-10-27 | 4.04 | 4.00 | ↓$0.04 (-0.99%) | 3.87 | 4.09 | 1.67M |
| 2025-10-24 | 4.21 | 4.20 | ↓$0.01 (-0.24%) | 4.14 | 4.25 | 719.48K |
Create an account or log in to view more rows.
$DC not yet time to short
$DC Rug pull soon?
$DC red day ahead
$DC called it
$DC looks like a loading
$DC we need to get moving
$DC Pack it up boys.
$DC I actually want the market pullback 5% is pretty crazy how this market keep going and going
$DC whats the news????
$DC 5 minute looks sexy