Dakota Gold Corp. (DC) Historical Stock Data

2.18 ↑0.00 (0.00%)

As of August 30, 2024, 3:59pm EST.

Historical Data

In the past 30 trading days, DC is down -0.36% 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
2024-09-11	2.28	2.18	↓$0.10 (-4.39%)	2.18	2.34	115.67K
2024-09-10	2.22	2.29	↑$0.07 (3.15%)	2.20	2.32	89.56K
2024-09-09	2.29	2.23	↓$0.06 (-2.62%)	2.16	2.35	153.85K
2024-09-06	2.37	2.30	↓$0.07 (-2.95%)	2.20	2.37	170.06K
2024-09-05	2.20	2.32	↑$0.12 (5.45%)	2.18	2.38	264.24K
2024-09-04	2.19	2.14	↓$0.05 (-2.28%)	2.13	2.23	84.36K
2024-09-03	2.27	2.18	↓$0.09 (-3.96%)	2.17	2.30	116.35K
2024-08-30	2.41	2.32	↓$0.09 (-3.73%)	2.20	2.41	145.29K
2024-08-29	2.30	2.40	↑$0.10 (4.35%)	2.27	2.41	153.98K
2024-08-28	2.26	2.27	↑$0.01 (0.44%)	2.18	2.29	111.96K
2024-08-27	2.15	2.27	↑$0.12 (5.58%)	2.12	2.29	158.01K
2024-08-26	2.29	2.16	↓$0.13 (-5.68%)	2.16	2.40	363.11K
2024-08-23	2.20	2.33	↑$0.13 (5.91%)	2.19	2.35	157.50K
2024-08-21	2.18	2.21	↑$0.03 (1.38%)	2.11	2.25	131.49K
2024-08-20	2.21	2.16	↓$0.05 (-2.26%)	2.13	2.23	110.19K
2024-08-19	2.06	2.20	↑$0.14 (6.80%)	2.06	2.21	117.56K
2024-08-16	2.03	2.05	↑$0.02 (0.99%)	2.00	2.09	106.56K
2024-08-15	1.99	2.02	↑$0.03 (1.51%)	1.96	2.11	147.67K
2024-08-14	2.01	1.97	↓$0.04 (-1.99%)	1.93	2.03	119.23K
2024-08-13	2.05	2.01	↓$0.04 (-1.95%)	1.96	2.06	179.30K
2024-08-12	1.99	2.00	↑$0.01 (0.50%)	1.99	2.10	183.29K
2024-08-09	1.90	2.01	↑$0.11 (5.79%)	1.87	2.05	174.13K
2024-08-08	1.89	1.90	↑$0.01 (0.53%)	1.88	1.96	163.09K
2024-08-07	1.96	1.87	↓$0.09 (-4.59%)	1.85	1.96	214.97K
2024-08-06	1.92	1.92	↑$0.00 (0.00%)	1.84	2.01	527.33K
2024-08-05	2.07	1.93	↓$0.14 (-6.76%)	1.89	2.08	356.15K
2024-08-02	2.19	2.13	↓$0.06 (-2.74%)	2.08	2.25	210.81K
2024-08-01	2.40	2.22	↓$0.18 (-7.50%)	2.16	2.40	164.42K
2024-07-31	2.30	2.38	↑$0.08 (3.48%)	2.30	2.42	229.95K
2024-07-30	2.37	2.29	↓$0.08 (-3.38%)	2.26	2.37	172.65K