NYSEAMERICAN : DC
Dakota Gold Corp. — Price history
Materials · Gold · United States
Last price 5.19 USD (Oct 30, 2026, 9:40 AM EDT) · Market cap 696.36M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Dakota Gold Corp. (DC) closed at 5.25 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 5.21 | 5.42 | 5.21 | 5.25 | 1,174,261 | +3.55% |
| 2026-10-30 | 5.19 | 5.215 | 4.93 | 5.07 | 1,231,436 | -7.31% |
| 2026-10-29 | 5.49 | 5.565 | 5.42 | 5.47 | 663,383 | -3.19% |
| 2026-10-28 | 5.49 | 5.68 | 5.44 | 5.65 | 921,516 | +1.62% |
| 2026-10-27 | 5.25 | 5.585 | 5.2 | 5.56 | 849,474 | +7.13% |
| 2026-10-26 | 5.33 | 5.345 | 5.13 | 5.19 | 1,003,805 | -1.52% |
| 2026-10-23 | 5.23 | 5.305 | 5.1 | 5.27 | 713,035 | -0.57% |
| 2026-10-22 | 5.45 | 5.45 | 5.23 | 5.3 | 1,284,597 | -5.53% |
| 2026-10-21 | 5.64 | 5.64 | 5.515 | 5.61 | 1,068,025 | +0.36% |
| 2026-10-20 | 5.45 | 5.73 | 5.37 | 5.59 | 702,172 | +1.27% |
| 2026-10-19 | 5.51 | 5.6 | 5.495 | 5.52 | 798,319 | +0.18% |
| 2026-10-16 | 5.47 | 5.755 | 5.445 | 5.51 | 956,876 | -0.18% |
| 2026-10-15 | 5.3 | 5.56 | 5.156 | 5.52 | 1,258,215 | +5.34% |
| 2026-10-14 | 5.51 | 5.58 | 5.17 | 5.24 | 1,721,192 | -8.07% |
| 2026-10-13 | 5.99 | 6.02 | 5.7 | 5.7 | 985,048 | -4.52% |
| 2026-10-12 | 6.05 | 6.055 | 5.96 | 5.97 | 698,610 | -1.81% |
| 2026-10-09 | 6.06 | 6.23 | 6.035 | 6.08 | 1,543,909 | +2.88% |
| 2026-10-08 | 5.64 | 6.015 | 5.59 | 5.91 | 1,726,288 | +5.35% |
| 2026-10-07 | 5.7 | 5.73 | 5.585 | 5.61 | 1,041,847 | -4.59% |
| 2026-10-06 | 5.99 | 6.05 | 5.775 | 5.88 | 728,946 | -0.84% |
| 2026-10-05 | 5.89 | 5.96 | 5.71 | 5.93 | 1,110,307 | +0.17% |
| 2026-10-02 | 6.06 | 6.135 | 5.8 | 5.92 | 1,035,432 | -1.00% |
| 2026-10-01 | 6.07 | 6.14 | 5.963 | 5.98 | 1,011,110 | -1.81% |
| 2026-09-30 | 6.29 | 6.33 | 6.031 | 6.09 | 1,204,049 | -1.93% |
| 2026-09-29 | 6.22 | 6.26 | 6.14 | 6.21 | 1,291,413 | +0.49% |
| 2026-09-28 | 6.32 | 6.44 | 6.15 | 6.18 | 1,271,771 | -6.51% |
| 2026-09-25 | 6.75 | 6.81 | 6.61 | 6.61 | 1,100,752 | -1.64% |
| 2026-09-24 | 6.61 | 6.745 | 6.4 | 6.72 | 1,735,293 | +1.20% |
| 2026-09-23 | 6.76 | 6.76 | 6.42 | 6.64 | 2,231,596 | -3.77% |
| 2026-09-22 | 6.4 | 7 | 6.35 | 6.9 | 3,434,920 | +8.83% |
| 2026-09-21 | 6.25 | 6.41 | 6.225 | 6.34 | 2,485,291 | +3.76% |
| 2026-09-18 | 6.1 | 6.17 | 6.01 | 6.11 | 4,876,586 | +0.49% |
| 2026-09-17 | 5.89 | 6.09 | 5.78 | 6.08 | 868,545 | +7.04% |
| 2026-09-16 | 5.9 | 5.92 | 5.615 | 5.68 | 1,109,322 | -2.07% |
| 2026-09-15 | 5.82 | 5.88 | 5.6 | 5.8 | 928,250 | -0.51% |
| 2026-09-14 | 5.64 | 5.89 | 5.495 | 5.83 | 1,403,955 | +0.34% |
| 2026-09-11 | 6 | 6.135 | 5.742 | 5.81 | 1,196,784 | -1.53% |
| 2026-09-10 | 5.83 | 5.955 | 5.705 | 5.9 | 1,007,555 | -0.84% |
| 2026-09-09 | 6.09 | 6.22 | 5.94 | 5.95 | 999,947 | -0.50% |
| 2026-09-08 | 5.92 | 6.135 | 5.885 | 5.98 | 1,070,036 | +0.50% |
| 2026-09-04 | 5.98 | 6.05 | 5.9 | 5.95 | 808,088 | -2.78% |
| 2026-09-03 | 6.29 | 6.29 | 6.035 | 6.12 | 794,943 | +0.99% |
| 2026-09-02 | 5.93 | 6.12 | 5.878 | 6.06 | 956,433 | +4.30% |
| 2026-09-01 | 5.9 | 6.075 | 5.775 | 5.81 | 1,003,435 | -4.44% |
| 2026-08-31 | 6.01 | 6.14 | 5.935 | 6.08 | 1,339,657 | +0.66% |
| 2026-08-28 | 6.31 | 6.31 | 5.915 | 6.04 | 1,211,534 | -3.21% |
| 2026-08-27 | 6.1 | 6.355 | 6.1 | 6.24 | 906,600 | +2.30% |
| 2026-08-26 | 6.27 | 6.4 | 6.07 | 6.1 | 1,641,399 | -4.54% |
| 2026-08-25 | 6.11 | 6.4 | 6.09 | 6.39 | 2,272,817 | +3.40% |
| 2026-08-24 | 6.25 | 6.3 | 6.08 | 6.18 | 1,426,374 | +0.49% |
| 2026-08-21 | 6.32 | 6.34 | 6.1 | 6.15 | 1,377,180 | -0.32% |
| 2026-08-20 | 6.25 | 6.31 | 6.095 | 6.17 | 1,057,513 | -2.06% |
| 2026-08-19 | 6.15 | 6.375 | 6.11 | 6.3 | 1,979,475 | +7.88% |
| 2026-08-18 | 6.04 | 6.09 | 5.83 | 5.84 | 830,297 | -4.73% |
| 2026-08-17 | 6.27 | 6.31 | 6.095 | 6.13 | 893,124 | -1.61% |
| 2026-08-14 | 6.32 | 6.485 | 6.16 | 6.23 | 1,809,355 | +0.97% |
| 2026-08-13 | 6.15 | 6.27 | 6.04 | 6.17 | 993,323 | -1.59% |
| 2026-08-12 | 6.35 | 6.48 | 6.23 | 6.27 | 1,386,088 | -0.48% |
| 2026-08-11 | 6.13 | 6.32 | 6.105 | 6.3 | 1,069,545 | +2.77% |
| 2026-08-10 | 5.96 | 6.28 | 5.95 | 6.13 | 2,338,250 | +2.17% |
| 2026-08-07 | 5.8 | 6.02 | 5.75 | 6 | 1,820,372 | +8.70% |
| 2026-08-06 | 5.32 | 5.555 | 5.28 | 5.52 | 1,115,539 | +2.99% |
| 2026-08-05 | 5.27 | 5.4 | 5.245 | 5.36 | 1,096,427 | +6.77% |
| 2026-08-04 | 4.79 | 5.035 | 4.79 | 5.02 | 1,448,675 | +6.81% |
| 2026-08-03 | 4.55 | 4.775 | 4.52 | 4.7 | 1,438,479 | +3.52% |
| 2026-07-31 | 4.57 | 4.59 | 4.37 | 4.54 | 1,361,961 | -2.58% |
| 2026-07-30 | 4.682 | 4.71 | 4.52 | 4.66 | 1,181,288 | +1.08% |
| 2026-07-29 | 4.67 | 4.77 | 4.482 | 4.61 | 1,316,424 | -1.91% |
| 2026-07-28 | 4.72 | 4.765 | 4.589 | 4.7 | 1,123,093 | -1.88% |
| 2026-07-27 | 4.71 | 4.84 | 4.625 | 4.79 | 924,865 | +3.01% |
| 2026-07-24 | 4.71 | 4.72 | 4.6 | 4.65 | 816,454 | -0.64% |
| 2026-07-23 | 4.61 | 4.7 | 4.5 | 4.68 | 1,243,671 | -2.09% |
| 2026-07-22 | 4.6 | 4.86 | 4.6 | 4.78 | 1,734,483 | +6.94% |
| 2026-07-21 | 4.23 | 4.49 | 4.23 | 4.47 | 1,031,076 | +7.45% |
| 2026-07-20 | 4.18 | 4.23 | 4.13 | 4.16 | 1,446,660 | -0.24% |
| 2026-07-17 | 4.1 | 4.245 | 4.05 | 4.17 | 1,109,110 | +0.24% |
| 2026-07-16 | 4.25 | 4.265 | 4.085 | 4.16 | 1,627,681 | -3.26% |
| 2026-07-15 | 4.39 | 4.46 | 4.23 | 4.3 | 839,803 | -1.83% |
| 2026-07-14 | 4.51 | 4.57 | 4.38 | 4.38 | 1,134,450 | +0.92% |
| 2026-07-13 | 4.45 | 4.45 | 4.261 | 4.34 | 927,904 | -3.56% |
| 2026-07-10 | 4.49 | 4.53 | 4.38 | 4.5 | 1,381,503 | +0.00% |
| 2026-07-09 | 4.32 | 4.52 | 4.24 | 4.5 | 2,313,756 | +5.63% |
| 2026-07-08 | 4.13 | 4.32 | 4.12 | 4.26 | 1,393,286 | +1.43% |
| 2026-07-07 | 4.52 | 4.52 | 4.19 | 4.2 | 1,130,373 | -6.87% |
| 2026-07-06 | 4.55 | 4.626 | 4.442 | 4.51 | 1,406,148 | +0.67% |
| 2026-07-02 | 4.39 | 4.52 | 4.358 | 4.48 | 1,434,515 | +5.16% |
| 2026-07-01 | 4.28 | 4.435 | 4.24 | 4.26 | 1,452,074 | +0.00% |
| 2026-06-30 | 4.24 | 4.295 | 4.18 | 4.26 | 1,136,443 | +0.00% |
| 2026-06-29 | 4.18 | 4.28 | 4.02 | 4.26 | 1,846,051 | +0.47% |
| 2026-06-26 | 4.11 | 4.3 | 4.11 | 4.24 | 6,398,570 | +3.92% |
| 2026-06-25 | 4.16 | 4.235 | 4.02 | 4.08 | 1,895,059 | -0.24% |
| 2026-06-24 | 4.31 | 4.39 | 4.09 | 4.09 | 2,591,641 | -8.09% |
| 2026-06-23 | 4.48 | 4.66 | 4.41 | 4.45 | 1,292,234 | -3.26% |
| 2026-06-22 | 4.85 | 4.874 | 4.56 | 4.6 | 2,882,089 | -6.69% |
| 2026-06-18 | 5.03 | 5.14 | 4.86 | 4.93 | 3,636,050 | -1.60% |
| 2026-06-17 | 5.18 | 5.36 | 5.01 | 5.01 | 1,345,667 | -3.84% |
| 2026-06-16 | 5.23 | 5.32 | 5.13 | 5.21 | 1,743,847 | +1.56% |
| 2026-06-15 | 5.24 | 5.45 | 5.094 | 5.13 | 1,939,146 | +4.06% |
| 2026-06-12 | 4.78 | 4.985 | 4.74 | 4.93 | 1,530,061 | +5.12% |
| 2026-06-11 | 4.6 | 4.749 | 4.52 | 4.69 | 2,197,741 | +1.52% |
| 2026-06-10 | 4.75 | 4.81 | 4.6 | 4.62 | 2,344,512 | -5.52% |
| 2026-06-09 | 5.13 | 5.145 | 4.765 | 4.89 | 1,691,798 | -3.17% |
| 2026-06-08 | 5.07 | 5.13 | 4.96 | 5.05 | 1,206,244 | +0.80% |
| 2026-06-05 | 5.48 | 5.59 | 5 | 5.01 | 1,305,990 | -11.01% |
| 2026-06-04 | 5.6 | 5.72 | 5.555 | 5.63 | 941,864 | +1.99% |
| 2026-06-03 | 5.84 | 5.86 | 5.5 | 5.52 | 1,013,522 | -6.76% |
| 2026-06-02 | 5.94 | 6.055 | 5.845 | 5.92 | 1,128,284 | -1.00% |
| 2026-06-01 | 5.82 | 6 | 5.555 | 5.98 | 1,419,312 | +3.82% |
| 2026-05-29 | 5.63 | 5.955 | 5.55 | 5.76 | 1,275,343 | +2.49% |
| 2026-05-28 | 5.45 | 5.73 | 5.29 | 5.62 | 1,597,816 | +2.55% |
| 2026-05-27 | 5.57 | 5.645 | 5.47 | 5.48 | 830,707 | -3.18% |
| 2026-05-26 | 5.39 | 5.695 | 5.35 | 5.66 | 1,316,711 | +8.22% |
| 2026-05-22 | 5.35 | 5.365 | 5.21 | 5.23 | 958,550 | -2.61% |
| 2026-05-21 | 5.3 | 5.5 | 5.26 | 5.37 | 838,593 | -0.37% |
| 2026-05-20 | 5.49 | 5.51 | 5.32 | 5.39 | 1,342,936 | -0.92% |
| 2026-05-19 | 5.5 | 5.64 | 5.38 | 5.44 | 1,481,166 | -2.51% |
| 2026-05-18 | 5.78 | 5.85 | 5.47 | 5.58 | 1,030,735 | -2.11% |
| 2026-05-15 | 6.07 | 6.115 | 5.62 | 5.7 | 1,222,908 | -8.80% |
| 2026-05-14 | 6.48 | 6.48 | 6.13 | 6.25 | 782,223 | -2.65% |
| 2026-05-13 | 6.21 | 6.44 | 6.14 | 6.42 | 1,033,293 | +1.58% |