DC Historical Prices
Dakota Gold Corp. · daily open, high, low, close & volume
Trading days
250
Period high
7.25
Period low
3.87
Period change
+48.01%
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 6, 2026 | 5.54 | 6.01 | 5.54 | 5.95 | +5.87% | 1,076,174 |
| Nov 5, 2026 | 5.85 | 5.94 | 5.33 | 5.62 | -1.58% | 1,266,636 |
| Nov 4, 2026 | 5.55 | 5.75 | 5.54 | 5.71 | +10.02% | 1,309,370 |
| Nov 3, 2026 | 5.25 | 5.29 | 5.12 | 5.19 | -1.14% | 934,129 |
| Nov 2, 2026 | 5.17 | 5.42 | 5.17 | 5.25 | +3.55% | 1,174,261 |
| Oct 30, 2026 | 5.19 | 5.21 | 4.93 | 5.07 | -7.31% | 1,231,437 |
| Oct 29, 2026 | 5.49 | 5.57 | 5.42 | 5.47 | -3.19% | 663,383 |
| Oct 28, 2026 | 5.49 | 5.68 | 5.44 | 5.65 | +1.62% | 921,517 |
| Oct 27, 2026 | 5.25 | 5.58 | 5.20 | 5.56 | +7.13% | 849,475 |
| Oct 26, 2026 | 5.33 | 5.34 | 5.13 | 5.19 | -1.52% | 1,003,806 |
| Oct 23, 2026 | 5.23 | 5.30 | 5.10 | 5.27 | -0.57% | 713,035 |
| Oct 22, 2026 | 5.45 | 5.45 | 5.23 | 5.30 | -5.53% | 1,284,598 |
| Oct 21, 2026 | 5.64 | 5.64 | 5.51 | 5.61 | +0.36% | 1,068,025 |
| Oct 20, 2026 | 5.45 | 5.73 | 5.37 | 5.59 | +1.27% | 702,172 |
| Oct 19, 2026 | 5.51 | 5.60 | 5.50 | 5.52 | +0.18% | 798,319 |
| Oct 16, 2026 | 5.47 | 5.75 | 5.45 | 5.51 | -0.18% | 958,931 |
| Oct 15, 2026 | 5.30 | 5.56 | 5.16 | 5.52 | +5.34% | 1,258,396 |
| Oct 14, 2026 | 5.51 | 5.58 | 5.17 | 5.24 | -8.07% | 1,724,397 |
| Oct 13, 2026 | 5.99 | 6.02 | 5.70 | 5.70 | -4.52% | 991,768 |
| Oct 12, 2026 | 6.05 | 6.05 | 5.96 | 5.97 | -1.81% | 704,483 |
| Oct 9, 2026 | 6.06 | 6.23 | 6.04 | 6.08 | +2.88% | 1,583,204 |
| Oct 8, 2026 | 5.64 | 6.01 | 5.59 | 5.91 | +5.35% | 1,745,796 |
| Oct 7, 2026 | 5.70 | 5.73 | 5.58 | 5.61 | -4.59% | 1,053,487 |
| Oct 6, 2026 | 5.99 | 6.05 | 5.78 | 5.88 | -0.84% | 741,612 |
| Oct 5, 2026 | 5.89 | 5.96 | 5.71 | 5.93 | +0.17% | 1,116,170 |
| Oct 2, 2026 | 6.06 | 6.13 | 5.80 | 5.92 | -1.00% | 1,043,799 |
| Oct 1, 2026 | 6.07 | 6.14 | 5.96 | 5.98 | -1.81% | 1,014,184 |
| Sep 30, 2026 | 6.29 | 6.33 | 6.03 | 6.09 | -1.93% | 1,228,814 |
| Sep 29, 2026 | 6.22 | 6.26 | 6.14 | 6.21 | +0.49% | 1,296,673 |
| Sep 28, 2026 | 6.32 | 6.44 | 6.15 | 6.18 | -6.51% | 1,278,348 |
| Sep 25, 2026 | 6.75 | 6.81 | 6.61 | 6.61 | -1.64% | 1,102,508 |
| Sep 24, 2026 | 6.61 | 6.75 | 6.40 | 6.72 | +1.20% | 1,750,269 |
| Sep 23, 2026 | 6.76 | 6.76 | 6.42 | 6.64 | -3.77% | 2,253,095 |
| Sep 22, 2026 | 6.40 | 7.00 | 6.35 | 6.90 | +8.83% | 3,443,762 |
| Sep 21, 2026 | 6.25 | 6.41 | 6.22 | 6.34 | +3.76% | 2,500,681 |
| Sep 18, 2026 | 6.10 | 6.17 | 6.01 | 6.11 | +0.49% | 4,877,235 |
| Sep 17, 2026 | 5.89 | 6.09 | 5.78 | 6.08 | +7.04% | 869,111 |
| Sep 16, 2026 | 5.90 | 5.92 | 5.62 | 5.68 | -2.07% | 1,109,609 |
| Sep 15, 2026 | 5.82 | 5.88 | 5.60 | 5.80 | -0.51% | 928,295 |
| Sep 14, 2026 | 5.64 | 5.89 | 5.50 | 5.83 | +0.34% | 1,404,109 |
| Sep 11, 2026 | 6.00 | 6.13 | 5.74 | 5.81 | -1.53% | 1,200,024 |
| Sep 10, 2026 | 5.83 | 5.96 | 5.70 | 5.90 | -0.84% | 1,008,224 |
| Sep 9, 2026 | 6.09 | 6.22 | 5.94 | 5.95 | -0.50% | 999,950 |
| Sep 8, 2026 | 5.92 | 6.13 | 5.88 | 5.98 | +0.50% | 1,071,066 |
| Sep 4, 2026 | 5.98 | 6.05 | 5.90 | 5.95 | -2.78% | 808,500 |
| Sep 3, 2026 | 6.29 | 6.29 | 6.04 | 6.12 | +0.99% | 796,297 |
| Sep 2, 2026 | 5.93 | 6.12 | 5.88 | 6.06 | -0.33% | 959,820 |
| Aug 31, 2026 | 6.01 | 6.14 | 5.93 | 6.08 | +0.66% | 1,341,420 |
| Aug 28, 2026 | 6.31 | 6.31 | 5.92 | 6.04 | -3.21% | 1,215,665 |
| Aug 27, 2026 | 6.10 | 6.36 | 6.10 | 6.24 | +2.30% | 907,643 |
| Aug 26, 2026 | 6.27 | 6.40 | 6.07 | 6.10 | -4.54% | 1,645,506 |
| Aug 25, 2026 | 6.11 | 6.40 | 6.09 | 6.39 | +3.40% | 2,314,397 |
| Aug 24, 2026 | 6.25 | 6.30 | 6.08 | 6.18 | +0.49% | 1,429,060 |
| Aug 21, 2026 | 6.32 | 6.34 | 6.10 | 6.15 | -0.32% | 1,377,314 |
| Aug 20, 2026 | 6.25 | 6.31 | 6.09 | 6.17 | -2.06% | 1,056,430 |
| Aug 19, 2026 | 6.15 | 6.38 | 6.11 | 6.30 | +7.88% | 1,982,012 |
| Aug 18, 2026 | 6.04 | 6.09 | 5.83 | 5.84 | -4.73% | 831,643 |
| Aug 17, 2026 | 6.27 | 6.31 | 6.09 | 6.13 | -1.61% | 893,808 |
| Aug 14, 2026 | 6.32 | 6.49 | 6.16 | 6.23 | +0.97% | 1,811,278 |
| Aug 13, 2026 | 6.15 | 6.27 | 6.04 | 6.17 | -1.59% | 993,546 |
| Aug 12, 2026 | 6.35 | 6.48 | 6.23 | 6.27 | -0.48% | 1,387,528 |
| Aug 11, 2026 | 6.13 | 6.32 | 6.11 | 6.30 | +2.77% | 1,072,784 |
| Aug 10, 2026 | 5.96 | 6.28 | 5.95 | 6.13 | +2.17% | 2,345,316 |
| Aug 7, 2026 | 5.80 | 6.02 | 5.75 | 6.00 | +8.70% | 1,831,961 |
| Aug 6, 2026 | 5.32 | 5.55 | 5.28 | 5.52 | +2.99% | 1,116,815 |
| Aug 5, 2026 | 5.27 | 5.40 | 5.25 | 5.36 | +6.77% | 1,118,397 |
| Aug 4, 2026 | 4.79 | 5.04 | 4.79 | 5.02 | +6.81% | 1,448,699 |
| Aug 3, 2026 | 4.55 | 4.78 | 4.52 | 4.70 | +3.52% | 1,439,707 |
| Jul 31, 2026 | 4.57 | 4.59 | 4.37 | 4.54 | -2.58% | 1,362,471 |
| Jul 30, 2026 | 4.68 | 4.71 | 4.52 | 4.66 | +1.08% | 1,182,003 |
| Jul 29, 2026 | 4.67 | 4.77 | 4.48 | 4.61 | -1.91% | 1,320,537 |
| Jul 28, 2026 | 4.72 | 4.76 | 4.59 | 4.70 | -1.88% | 1,122,384 |
| Jul 27, 2026 | 4.71 | 4.84 | 4.63 | 4.79 | +3.01% | 925,388 |
| Jul 24, 2026 | 4.71 | 4.72 | 4.60 | 4.65 | -0.64% | 817,960 |
| Jul 23, 2026 | 4.61 | 4.70 | 4.50 | 4.68 | -2.09% | 1,244,778 |
| Jul 22, 2026 | 4.60 | 4.86 | 4.60 | 4.78 | +6.94% | 1,737,362 |
| Jul 21, 2026 | 4.23 | 4.49 | 4.23 | 4.47 | +7.45% | 1,033,636 |
| Jul 20, 2026 | 4.18 | 4.23 | 4.13 | 4.16 | -0.24% | 1,446,669 |
| Jul 17, 2026 | 4.10 | 4.25 | 4.05 | 4.17 | +0.24% | 1,110,122 |
| Jul 16, 2026 | 4.25 | 4.26 | 4.08 | 4.16 | -3.26% | 1,628,307 |
| Jul 15, 2026 | 4.39 | 4.46 | 4.23 | 4.30 | -1.83% | 839,864 |
| Jul 14, 2026 | 4.51 | 4.57 | 4.38 | 4.38 | +0.92% | 1,135,163 |
| Jul 13, 2026 | 4.45 | 4.45 | 4.26 | 4.34 | -3.56% | 929,196 |
| Jul 10, 2026 | 4.49 | 4.53 | 4.38 | 4.50 | +0.00% | 1,381,770 |
| Jul 9, 2026 | 4.32 | 4.52 | 4.24 | 4.50 | +5.63% | 2,317,051 |
| Jul 8, 2026 | 4.13 | 4.32 | 4.12 | 4.26 | +1.43% | 1,393,808 |
| Jul 7, 2026 | 4.52 | 4.52 | 4.19 | 4.20 | -6.87% | 1,133,151 |
| Jul 6, 2026 | 4.55 | 4.63 | 4.44 | 4.51 | +0.67% | 1,407,058 |
| Jul 2, 2026 | 4.39 | 4.52 | 4.36 | 4.48 | +5.16% | 1,435,283 |
| Jul 1, 2026 | 4.28 | 4.43 | 4.24 | 4.26 | +0.00% | 1,542,432 |
| Jun 30, 2026 | 4.24 | 4.29 | 4.18 | 4.26 | +0.00% | 1,136,844 |
| Jun 29, 2026 | 4.18 | 4.28 | 4.02 | 4.26 | +0.47% | 1,850,225 |
| Jun 26, 2026 | 4.11 | 4.30 | 4.11 | 4.24 | +3.92% | 6,542,936 |
| Jun 25, 2026 | 4.16 | 4.24 | 4.02 | 4.08 | -0.24% | 1,895,806 |
| Jun 24, 2026 | 4.31 | 4.39 | 4.09 | 4.09 | -8.09% | 2,604,495 |
| Jun 23, 2026 | 4.48 | 4.66 | 4.41 | 4.45 | -3.26% | 1,292,949 |
| Jun 22, 2026 | 4.85 | 4.87 | 4.56 | 4.60 | -6.69% | 2,885,979 |
| Jun 18, 2026 | 5.03 | 5.14 | 4.86 | 4.93 | -1.60% | 3,636,554 |
| Jun 17, 2026 | 5.18 | 5.36 | 5.01 | 5.01 | -3.84% | 1,351,105 |
| Jun 16, 2026 | 5.23 | 5.32 | 5.13 | 5.21 | +1.56% | 1,747,243 |
| Jun 15, 2026 | 5.24 | 5.45 | 5.09 | 5.13 | +4.06% | 1,940,073 |
| Jun 12, 2026 | 4.78 | 4.99 | 4.74 | 4.93 | +5.12% | 1,552,821 |
| Jun 11, 2026 | 4.60 | 4.75 | 4.52 | 4.69 | +1.52% | 2,198,812 |
| Jun 10, 2026 | 4.75 | 4.81 | 4.60 | 4.62 | -5.52% | 2,350,942 |
| Jun 9, 2026 | 5.13 | 5.14 | 4.76 | 4.89 | -3.17% | 1,692,070 |
| Jun 8, 2026 | 5.07 | 5.13 | 4.96 | 5.05 | +0.80% | 1,206,896 |
| Jun 5, 2026 | 5.48 | 5.59 | 5.00 | 5.01 | -11.01% | 1,306,880 |
| Jun 4, 2026 | 5.60 | 5.72 | 5.55 | 5.63 | +1.99% | 942,790 |
| Jun 3, 2026 | 5.84 | 5.86 | 5.50 | 5.52 | -6.76% | 1,016,043 |
| Jun 2, 2026 | 5.94 | 6.05 | 5.84 | 5.92 | -1.00% | 1,128,714 |
| Jun 1, 2026 | 5.82 | 6.00 | 5.55 | 5.98 | +3.82% | 1,420,653 |
| May 29, 2026 | 5.63 | 5.96 | 5.55 | 5.76 | +2.49% | 1,301,048 |
| May 28, 2026 | 5.45 | 5.73 | 5.29 | 5.62 | +2.55% | 1,598,929 |
| May 27, 2026 | 5.57 | 5.64 | 5.47 | 5.48 | -3.18% | 830,001 |
| May 26, 2026 | 5.39 | 5.70 | 5.35 | 5.66 | +8.22% | 1,316,951 |
| May 22, 2026 | 5.35 | 5.37 | 5.21 | 5.23 | -2.61% | 959,342 |
| May 21, 2026 | 5.30 | 5.50 | 5.26 | 5.37 | -0.37% | 838,779 |
| May 20, 2026 | 5.49 | 5.51 | 5.32 | 5.39 | -0.92% | 1,344,095 |
| May 19, 2026 | 5.50 | 5.64 | 5.38 | 5.44 | -2.51% | 1,481,304 |
| May 18, 2026 | 5.78 | 5.85 | 5.47 | 5.58 | -2.11% | 1,034,283 |
| May 15, 2026 | 6.07 | 6.12 | 5.62 | 5.70 | -8.80% | 1,222,909 |
| May 14, 2026 | 6.48 | 6.48 | 6.13 | 6.25 | -2.65% | 782,224 |
| May 13, 2026 | 6.21 | 6.44 | 6.14 | 6.42 | +1.58% | 1,033,294 |
| May 12, 2026 | 6.28 | 6.41 | 6.04 | 6.32 | -1.10% | 1,019,683 |
| May 11, 2026 | 6.04 | 6.48 | 6.04 | 6.39 | +6.32% | 1,441,959 |
| May 8, 2026 | 5.87 | 6.04 | 5.83 | 6.01 | +3.09% | 692,605 |
| May 7, 2026 | 5.83 | 6.11 | 5.80 | 5.83 | +2.82% | 1,124,413 |
| May 6, 2026 | 5.65 | 5.84 | 5.64 | 5.67 | +5.39% | 1,337,549 |
| May 5, 2026 | 5.56 | 5.58 | 5.38 | 5.38 | -1.47% | 684,005 |
| May 4, 2026 | 5.45 | 5.49 | 5.37 | 5.46 | -0.55% | 733,124 |
| May 1, 2026 | 5.37 | 5.54 | 5.34 | 5.49 | +2.04% | 873,499 |
| Apr 30, 2026 | 5.43 | 5.53 | 5.29 | 5.38 | +1.51% | 897,242 |
| Apr 29, 2026 | 5.41 | 5.42 | 5.24 | 5.30 | -3.81% | 1,086,901 |
| Apr 28, 2026 | 5.55 | 5.60 | 5.38 | 5.51 | -2.82% | 1,020,267 |
| Apr 27, 2026 | 5.67 | 5.72 | 5.57 | 5.67 | -0.53% | 759,937 |
| Apr 24, 2026 | 5.75 | 5.78 | 5.65 | 5.70 | -0.70% | 901,928 |
| Apr 23, 2026 | 5.90 | 6.04 | 5.69 | 5.74 | -4.49% | 1,248,517 |
| Apr 22, 2026 | 5.95 | 6.13 | 5.89 | 6.01 | +3.62% | 1,428,811 |
| Apr 21, 2026 | 6.06 | 6.12 | 5.79 | 5.80 | -5.54% | 1,254,504 |
| Apr 20, 2026 | 5.98 | 6.27 | 5.83 | 6.14 | -0.49% | 1,065,595 |
| Apr 17, 2026 | 6.00 | 6.30 | 5.96 | 6.17 | +5.83% | 1,605,199 |
| Apr 16, 2026 | 5.73 | 5.88 | 5.70 | 5.83 | +2.10% | 1,091,596 |
| Apr 15, 2026 | 5.69 | 5.82 | 5.58 | 5.71 | +0.00% | 869,470 |
| Apr 14, 2026 | 5.86 | 5.87 | 5.68 | 5.71 | -1.04% | 1,473,978 |
| Apr 13, 2026 | 5.33 | 5.77 | 5.30 | 5.77 | +6.46% | 2,682,930 |
| Apr 10, 2026 | 5.39 | 5.48 | 5.33 | 5.42 | +0.74% | 925,709 |
| Apr 9, 2026 | 5.40 | 5.51 | 5.25 | 5.38 | -0.37% | 911,830 |
| Apr 8, 2026 | 5.51 | 5.60 | 5.30 | 5.40 | +3.45% | 1,097,558 |
| Apr 7, 2026 | 5.23 | 5.26 | 5.05 | 5.22 | -0.57% | 983,260 |
| Apr 6, 2026 | 5.23 | 5.37 | 5.14 | 5.25 | +0.38% | 1,419,459 |
| Apr 2, 2026 | 4.94 | 5.35 | 4.91 | 5.23 | -1.51% | 1,097,292 |
| Apr 1, 2026 | 5.19 | 5.41 | 5.09 | 5.31 | +5.15% | 2,035,693 |
| Mar 31, 2026 | 4.73 | 5.11 | 4.70 | 5.05 | +8.37% | 2,244,325 |
| Mar 30, 2026 | 4.65 | 4.75 | 4.55 | 4.66 | +2.19% | 1,424,377 |
| Mar 27, 2026 | 4.47 | 4.68 | 4.44 | 4.56 | +2.24% | 1,354,095 |
| Mar 26, 2026 | 4.41 | 4.57 | 4.41 | 4.46 | -4.29% | 1,441,453 |
| Mar 25, 2026 | 4.75 | 4.88 | 4.63 | 4.66 | +2.42% | 1,566,255 |
| Mar 24, 2026 | 4.49 | 4.58 | 4.38 | 4.55 | +0.22% | 2,288,733 |
| Mar 23, 2026 | 4.50 | 4.67 | 4.47 | 4.54 | +0.00% | 2,614,285 |
| Mar 20, 2026 | 4.66 | 4.75 | 4.33 | 4.54 | -4.42% | 9,913,339 |
| Mar 19, 2026 | 4.80 | 4.97 | 4.52 | 4.75 | -4.43% | 3,500,863 |
| Mar 18, 2026 | 5.44 | 5.44 | 4.96 | 4.97 | -8.30% | 2,443,280 |
| Mar 17, 2026 | 5.69 | 5.78 | 5.38 | 5.42 | -2.87% | 2,073,091 |
| Mar 16, 2026 | 5.61 | 5.80 | 5.50 | 5.58 | +1.27% | 1,543,124 |
| Mar 13, 2026 | 5.96 | 6.05 | 5.50 | 5.51 | -8.47% | 1,558,268 |
| Mar 12, 2026 | 6.13 | 6.14 | 5.93 | 6.02 | -2.43% | 1,205,397 |
| Mar 11, 2026 | 6.23 | 6.24 | 5.98 | 6.17 | -2.06% | 945,728 |
| Mar 10, 2026 | 6.03 | 6.38 | 6.01 | 6.30 | +5.70% | 1,445,555 |
| Mar 9, 2026 | 5.89 | 6.04 | 5.59 | 5.96 | -2.30% | 1,288,326 |
| Mar 6, 2026 | 5.85 | 6.20 | 5.84 | 6.10 | +0.83% | 980,202 |
| Mar 5, 2026 | 6.15 | 6.20 | 5.90 | 6.05 | -2.73% | 1,303,731 |
| Mar 4, 2026 | 6.45 | 6.53 | 6.20 | 6.22 | -3.27% | 1,484,508 |
| Mar 3, 2026 | 6.50 | 6.62 | 6.13 | 6.43 | -6.54% | 1,173,874 |
| Mar 2, 2026 | 7.00 | 7.00 | 6.57 | 6.88 | -1.15% | 1,567,836 |
| Feb 27, 2026 | 6.96 | 7.11 | 6.76 | 6.96 | +1.31% | 1,842,965 |
| Feb 26, 2026 | 6.70 | 6.89 | 6.60 | 6.87 | +1.63% | 1,103,299 |
| Feb 25, 2026 | 6.59 | 6.94 | 6.57 | 6.76 | +3.21% | 1,694,196 |
| Feb 24, 2026 | 6.23 | 6.63 | 6.16 | 6.55 | +2.99% | 1,726,116 |
| Feb 23, 2026 | 6.20 | 6.45 | 6.12 | 6.36 | +4.26% | 2,535,735 |
| Feb 20, 2026 | 6.00 | 6.24 | 5.90 | 6.10 | +1.67% | 1,657,558 |
| Feb 19, 2026 | 5.74 | 6.07 | 5.71 | 6.00 | +3.63% | 1,817,988 |
| Feb 18, 2026 | 5.65 | 5.90 | 5.60 | 5.79 | +3.58% | 1,478,196 |
| Feb 17, 2026 | 5.70 | 5.73 | 5.50 | 5.59 | -4.28% | 1,279,692 |
| Feb 13, 2026 | 5.54 | 5.93 | 5.43 | 5.84 | +7.35% | 1,547,028 |
| Feb 12, 2026 | 6.06 | 6.06 | 5.41 | 5.44 | -11.40% | 3,529,457 |
| Feb 11, 2026 | 6.05 | 6.28 | 5.94 | 6.14 | +4.96% | 2,670,940 |
| Feb 10, 2026 | 5.82 | 6.12 | 5.72 | 5.85 | -11.23% | 7,259,320 |
| Feb 9, 2026 | 6.16 | 6.65 | 6.10 | 6.59 | +9.29% | 1,577,101 |
| Feb 6, 2026 | 5.95 | 6.12 | 5.89 | 6.03 | +2.90% | 1,116,242 |
| Feb 5, 2026 | 5.95 | 6.17 | 5.84 | 5.86 | -6.54% | 1,018,291 |
| Feb 4, 2026 | 6.49 | 6.54 | 5.95 | 6.27 | -1.57% | 1,251,471 |
| Feb 3, 2026 | 6.26 | 6.38 | 6.04 | 6.37 | +8.15% | 1,135,334 |
| Feb 2, 2026 | 5.80 | 6.11 | 5.75 | 5.89 | -1.67% | 1,561,354 |
| Jan 30, 2026 | 6.38 | 6.45 | 5.81 | 5.99 | -10.06% | 1,674,537 |
| Jan 29, 2026 | 7.08 | 7.22 | 6.30 | 6.66 | -4.86% | 1,643,354 |
| Jan 28, 2026 | 6.76 | 7.03 | 6.68 | 7.00 | +5.74% | 1,417,492 |
| Jan 27, 2026 | 6.50 | 6.64 | 6.22 | 6.62 | +1.85% | 1,552,976 |
| Jan 26, 2026 | 7.25 | 7.25 | 6.48 | 6.50 | -5.39% | 2,210,123 |
| Jan 23, 2026 | 7.02 | 7.03 | 6.73 | 6.87 | -1.86% | 1,795,669 |
| Jan 22, 2026 | 6.32 | 7.11 | 6.32 | 7.00 | +11.29% | 2,817,797 |
| Jan 21, 2026 | 6.50 | 6.54 | 6.21 | 6.29 | -1.10% | 2,808,800 |
| Jan 20, 2026 | 6.42 | 6.50 | 6.30 | 6.36 | +1.76% | 2,344,390 |
| Jan 16, 2026 | 6.27 | 6.33 | 6.10 | 6.25 | +0.00% | 1,648,060 |
| Jan 15, 2026 | 6.13 | 6.27 | 6.00 | 6.25 | +1.46% | 1,139,554 |
| Jan 14, 2026 | 6.47 | 6.50 | 6.10 | 6.16 | -1.28% | 1,280,368 |
| Jan 13, 2026 | 6.36 | 6.48 | 6.07 | 6.24 | -1.42% | 1,936,883 |
| Jan 12, 2026 | 5.91 | 6.38 | 5.87 | 6.33 | +10.09% | 2,256,881 |
| Jan 9, 2026 | 5.85 | 5.87 | 5.70 | 5.75 | -1.20% | 784,276 |
| Jan 8, 2026 | 5.61 | 5.87 | 5.57 | 5.82 | +1.22% | 1,104,199 |
| Jan 7, 2026 | 5.49 | 5.75 | 5.37 | 5.75 | +3.23% | 906,298 |
| Jan 6, 2026 | 5.50 | 5.60 | 5.46 | 5.57 | +2.01% | 1,087,115 |
| Jan 5, 2026 | 5.60 | 5.78 | 5.45 | 5.46 | -0.36% | 1,366,242 |
| Jan 2, 2026 | 5.75 | 5.79 | 5.32 | 5.48 | -3.52% | 1,072,941 |
| Dec 31, 2025 | 5.75 | 5.85 | 5.65 | 5.68 | -1.90% | 1,149,072 |
| Dec 30, 2025 | 5.90 | 5.95 | 5.77 | 5.79 | -0.17% | 861,594 |
| Dec 29, 2025 | 6.10 | 6.11 | 5.76 | 5.80 | -6.90% | 1,206,884 |
| Dec 26, 2025 | 6.18 | 6.25 | 6.03 | 6.23 | +2.13% | 1,193,232 |
| Dec 24, 2025 | 6.19 | 6.20 | 6.04 | 6.10 | -0.33% | 606,875 |
| Dec 23, 2025 | 6.11 | 6.25 | 6.05 | 6.12 | +0.49% | 935,867 |
| Dec 22, 2025 | 5.89 | 6.17 | 5.85 | 6.09 | +4.64% | 1,150,373 |
| Dec 19, 2025 | 5.69 | 5.87 | 5.65 | 5.82 | +1.93% | 1,637,261 |
| Dec 18, 2025 | 5.60 | 5.75 | 5.57 | 5.71 | +1.96% | 762,544 |
| Dec 17, 2025 | 5.63 | 5.75 | 5.56 | 5.60 | +1.45% | 726,824 |
| Dec 16, 2025 | 5.69 | 5.80 | 5.49 | 5.52 | -2.99% | 952,849 |
| Dec 15, 2025 | 5.77 | 5.80 | 5.63 | 5.69 | -1.04% | 1,134,476 |
| Dec 12, 2025 | 5.76 | 5.87 | 5.57 | 5.75 | +0.70% | 1,236,940 |
| Dec 11, 2025 | 5.69 | 5.90 | 5.62 | 5.71 | +0.88% | 1,730,086 |
| Dec 10, 2025 | 5.49 | 5.71 | 5.36 | 5.66 | +3.10% | 983,523 |
| Dec 9, 2025 | 5.28 | 5.51 | 5.25 | 5.49 | +3.58% | 1,013,131 |
| Dec 8, 2025 | 5.41 | 5.45 | 5.23 | 5.30 | -1.49% | 1,138,350 |
| Dec 5, 2025 | 5.50 | 5.60 | 5.33 | 5.38 | -0.92% | 1,143,822 |
| Dec 4, 2025 | 5.54 | 5.63 | 5.32 | 5.43 | -1.63% | 2,387,075 |
| Dec 3, 2025 | 4.62 | 5.56 | 4.59 | 5.52 | +19.74% | 7,476,772 |
| Dec 2, 2025 | 4.67 | 4.74 | 4.54 | 4.61 | -1.28% | 688,552 |
| Dec 1, 2025 | 4.74 | 4.74 | 4.58 | 4.67 | +0.00% | 868,086 |
| Nov 28, 2025 | 4.56 | 4.73 | 4.54 | 4.67 | +4.01% | 469,938 |
| Nov 26, 2025 | 4.29 | 4.52 | 4.27 | 4.49 | +5.90% | 696,982 |
| Nov 25, 2025 | 4.16 | 4.29 | 4.11 | 4.24 | +2.66% | 405,856 |
| Nov 24, 2025 | 3.97 | 4.17 | 3.96 | 4.13 | +4.56% | 643,974 |
| Nov 21, 2025 | 3.90 | 4.00 | 3.87 | 3.95 | +0.51% | 712,608 |
| Nov 20, 2025 | 4.18 | 4.32 | 3.91 | 3.93 | -5.30% | 859,813 |
| Nov 19, 2025 | 4.11 | 4.34 | 4.11 | 4.15 | +2.47% | 679,614 |
| Nov 18, 2025 | 4.03 | 4.14 | 3.96 | 4.05 | +0.50% | 729,616 |
| Nov 17, 2025 | 3.98 | 4.09 | 3.94 | 4.03 | +0.50% | 724,009 |
| Nov 14, 2025 | 4.01 | 4.12 | 3.98 | 4.01 | -4.75% | 874,593 |
| Nov 13, 2025 | 4.40 | 4.41 | 4.18 | 4.21 | -4.10% | 601,731 |
| Nov 12, 2025 | 4.20 | 4.43 | 4.17 | 4.39 | +3.78% | 793,573 |
| Nov 11, 2025 | 4.24 | 4.28 | 4.13 | 4.23 | +0.48% | 633,086 |
| Nov 10, 2025 | 4.20 | 4.26 | 4.10 | 4.21 | +4.73% | 705,908 |
| Nov 7, 2025 | 3.96 | 4.04 | 3.90 | 4.02 | +3.34% | 812,076 |
Daily open, high, low, close and volume for Dakota Gold Corp. (DC). Showing 250 trading days. Unadjusted prices.