Canada markets close in 3 hours 55 minutes

Dakota Gold Corp. (DC)

NYSE American - Nasdaq Real Time Price. Currency in USD
Add to watchlist
2.5900+0.1200 (+4.86%)
As of 11:58AM EDT. Market open.
Time Period:
May 09, 2023 - May 09, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 09, 20242.51002.62002.55002.59002.590028,418
May 08, 20242.60002.67502.47002.47002.4700114,200
May 07, 20242.79002.79002.61002.64002.6400208,800
May 06, 20242.51002.77002.50002.74002.7400157,000
May 03, 20242.47002.47002.35002.45002.450089,400
May 02, 20242.47002.50402.41002.42002.4200180,400
May 01, 20242.49002.54502.45002.45002.4500258,600
Apr 30, 20242.54002.73002.53002.66002.6600196,000
Apr 29, 20242.56002.64002.53002.56002.5600106,200
Apr 26, 20242.52002.67002.52002.57002.5700160,800
Apr 25, 20242.33002.65002.32002.52002.5200246,500
Apr 24, 20242.40002.43002.30002.37002.3700197,200
Apr 23, 20242.37002.54002.34002.41002.4100152,700
Apr 22, 20242.47002.51002.34002.38002.3800145,600
Apr 19, 20242.47002.53002.46002.52002.5200253,600
Apr 18, 20242.55002.55002.42002.50002.5000300,300
Apr 17, 20242.70002.76002.51002.55002.5500303,300
Apr 16, 20242.64002.69002.51002.69002.6900178,300
Apr 15, 20242.83002.83002.57002.66002.6600210,300
Apr 12, 20242.81002.95502.78002.79002.7900542,300
Apr 11, 20242.73002.80002.60002.78002.7800208,200
Apr 10, 20242.59002.77002.56002.65002.6500326,200
Apr 09, 20242.79002.79902.50002.67002.6700245,300
Apr 08, 20242.80002.83002.70002.75002.7500221,300
Apr 05, 20242.48002.80002.42002.76002.7600329,000
Apr 04, 20242.35002.56002.32002.45002.4500293,900
Apr 03, 20242.35002.37002.21502.28002.2800234,000
Apr 02, 20242.37002.39002.26002.37002.3700158,700
Apr 01, 20242.43002.44002.34502.37002.3700125,700
Mar 28, 20242.26002.44002.19002.37002.3700153,400
Mar 27, 20242.18002.26002.17002.26002.260090,000
Mar 26, 20242.21002.22002.08002.16002.1600113,600
Mar 25, 20242.27002.29602.18002.18002.1800125,400
Mar 22, 20242.28002.30002.24002.26002.260088,400
Mar 21, 20242.18002.27002.15002.26002.2600251,900
Mar 20, 20242.10002.19002.07002.15002.1500184,300
Mar 19, 20242.03002.09002.00002.07002.0700109,400
Mar 18, 20242.13002.13002.02002.02002.0200199,400
Mar 15, 20242.13002.15002.07002.14002.14001,159,100
Mar 14, 20242.18002.20002.11002.13002.1300125,500
Mar 13, 20242.15002.18002.13002.16002.1600156,800
Mar 12, 20242.10002.15002.10002.15002.1500131,100
Mar 11, 20242.15002.16002.13002.13002.1300127,300
Mar 08, 20242.15002.16802.09002.15002.1500384,200
Mar 07, 20242.12002.19002.10002.14002.1400116,400
Mar 06, 20242.10002.15002.05002.13002.1300126,100
Mar 05, 20242.18002.19002.00502.07002.0700139,800
Mar 04, 20242.16002.22902.12002.20002.2000190,700
Mar 01, 20242.12002.14002.06502.14002.1400120,100
Feb 29, 20242.10002.13002.07502.12002.1200100,400
Feb 28, 20242.07002.13002.06002.06002.0600405,400
Feb 27, 20242.11002.16002.09002.09002.0900145,600
Feb 26, 20242.03002.13002.03002.13002.1300144,400
Feb 23, 20242.02002.11001.98002.03002.0300196,300
Feb 22, 20241.98002.02001.95001.99001.9900331,400
Feb 21, 20242.07002.07001.96001.98001.9800284,700
Feb 20, 20242.07002.15002.03002.06002.0600119,800
Feb 16, 20242.13002.19002.03502.05002.0500140,600
Feb 15, 20242.07002.18802.07002.15002.1500158,900
Feb 14, 20242.00002.08001.96002.06002.0600206,000
Feb 13, 20242.08002.09002.00002.00002.0000321,500
Feb 12, 20242.15002.22002.12002.13002.1300146,000
Feb 09, 20242.11002.18002.06502.14002.1400112,400
Feb 08, 20242.05002.09002.05002.08002.080075,000
Feb 07, 20242.06002.10002.01002.05002.050081,400
Feb 06, 20242.00002.08002.00002.08002.0800103,700
Feb 05, 20242.10002.10001.95002.00002.0000248,500
Feb 02, 20242.11002.18002.08002.10002.1000106,200
Feb 01, 20242.17002.22002.13002.16002.1600149,500
Jan 31, 20242.23002.27002.10002.10002.1000133,700
Jan 30, 20242.30002.32002.24002.24002.240057,700
Jan 29, 20242.32002.33002.21002.32002.3200103,900
Jan 26, 20242.35002.37702.26002.33002.3300122,700
Jan 25, 20242.39002.39002.24002.32002.3200134,900
Jan 24, 20242.29002.39002.29002.35002.3500176,900
Jan 23, 20242.22002.29002.16002.29002.2900132,100
Jan 22, 20242.18002.24002.13002.17002.170087,200
Jan 19, 20242.23002.23002.12002.20002.2000151,500
Jan 18, 20242.08002.24002.08002.20002.2000310,500
Jan 17, 20242.05002.10002.00002.08002.0800159,300
Jan 16, 20242.12002.12002.02502.03002.0300177,800
Jan 12, 20242.15002.19802.12002.12002.1200194,100
Jan 11, 20242.16002.19002.10002.11002.1100256,800
Jan 10, 20242.14002.18002.08002.17002.1700201,400
Jan 09, 20242.20002.21002.10002.14002.1400194,100
Jan 08, 20242.23002.32002.20502.22002.2200170,900
Jan 05, 20242.45002.45002.23002.23002.2300264,600
Jan 04, 20242.61002.61002.42002.45002.4500136,100
Jan 03, 20242.59002.75002.50002.54002.5400232,500
Jan 02, 20242.63002.72002.55002.60002.600092,400
Dec 29, 20232.71002.71002.60002.62002.6200119,100
Dec 28, 20232.80002.86902.67002.72002.7200108,500
Dec 27, 20232.83002.87002.79002.80002.8000127,700
Dec 26, 20232.95002.98002.75002.84002.8400121,800
Dec 22, 20232.82002.96002.79002.96002.9600150,700
Dec 21, 20232.62002.81002.58002.81002.8100145,400
Dec 20, 20232.55002.67002.50002.58002.5800147,000
Dec 19, 20232.55002.60802.51502.52002.5200185,900
Dec 18, 20232.75002.75002.53002.54002.5400203,700
Dec 15, 20232.78002.84002.64002.75002.7500892,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...