Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Dakota Gold Corp. Common Stock (NY:DC)

3.060 +0.050 (+1.66%)
Streaming Delayed Price Updated: 3:33 PM EDT, May 27, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 23, 2025 2.940 3.030 2.880 3.010 382,074 +0.09(+3.08%)
May 22, 2025 2.970 2.990 2.905 2.920 345,058 -0.04(-1.35%)
May 21, 2025 2.940 3.015 2.935 2.960 300,686 +0.01(+0.34%)
May 20, 2025 2.960 2.990 2.900 2.950 267,965 -0.02(-0.67%)
May 19, 2025 2.870 2.985 2.850 2.970 381,580 +0.12(+4.21%)
May 16, 2025 2.770 2.880 2.760 2.850 332,381 +0.06(+2.15%)
May 15, 2025 2.810 2.830 2.770 2.790 279,475 -0.02(-0.71%)
May 14, 2025 2.950 2.950 2.760 2.810 412,894 -0.06(-2.09%)
May 13, 2025 2.880 2.890 2.811 2.870 264,303 -0.01(-0.35%)
May 12, 2025 3.000 3.000 2.770 2.880 667,981 -0.20(-6.49%)
May 09, 2025 2.820 3.100 2.780 3.080 1,004,314 +0.33(+12.00%)
May 08, 2025 2.770 2.801 2.735 2.750 321,578 -0.02(-0.72%)
May 07, 2025 2.790 2.814 2.710 2.770 403,119 -0.01(-0.36%)
May 06, 2025 2.800 2.840 2.750 2.780 344,701 +0.00(+0.00%)
May 05, 2025 2.710 2.800 2.650 2.780 460,568 +0.15(+5.70%)
May 02, 2025 2.710 2.850 2.620 2.630 309,382 -0.03(-1.13%)
May 01, 2025 2.680 2.730 2.630 2.660 324,077 -0.04(-1.48%)
Apr 30, 2025 2.730 2.775 2.700 2.700 657,826 -0.05(-1.82%)
Apr 29, 2025 2.750 2.800 2.740 2.750 265,378 -0.02(-0.72%)
Apr 28, 2025 2.760 2.800 2.740 2.770 360,107 +0.00(+0.00%)
Apr 25, 2025 2.730 2.780 2.710 2.770 539,832 +0.02(+0.73%)
Apr 24, 2025 2.760 2.765 2.720 2.750 302,412 +0.00(+0.00%)
Apr 23, 2025 2.770 2.780 2.670 2.750 672,924 -0.05(-1.79%)
Apr 22, 2025 2.880 2.930 2.780 2.800 540,843 -0.06(-2.10%)
Apr 21, 2025 2.850 2.890 2.830 2.860 377,436 +0.04(+1.42%)
Apr 17, 2025 2.870 2.900 2.775 2.820 750,461 -0.06(-2.08%)
Apr 16, 2025 2.990 3.000 2.875 2.880 571,421 -0.03(-1.03%)
Apr 15, 2025 2.850 2.940 2.810 2.910 557,420 +0.06(+2.11%)
Apr 14, 2025 2.820 2.880 2.810 2.850 324,114 +0.03(+1.06%)
Apr 11, 2025 2.810 2.880 2.800 2.820 485,355 +0.05(+1.81%)
Apr 10, 2025 2.650 2.790 2.630 2.770 437,271 +0.11(+4.14%)
Apr 09, 2025 2.620 2.750 2.530 2.660 741,725 +0.08(+3.10%)
Apr 08, 2025 2.590 2.650 2.541 2.580 612,677 +0.07(+2.79%)
Apr 07, 2025 2.450 2.600 2.401 2.510 707,468 +0.03(+1.21%)
Apr 04, 2025 2.600 2.600 2.430 2.480 1,025,465 -0.15(-5.70%)
Apr 03, 2025 2.600 2.640 2.550 2.630 883,112 -0.01(-0.38%)
Apr 02, 2025 2.650 2.650 2.565 2.640 331,558 +0.01(+0.38%)
Apr 01, 2025 2.630 2.650 2.600 2.630 305,485 -0.02(-0.75%)
Mar 31, 2025 2.630 2.680 2.630 2.650 483,916 +0.02(+0.76%)
Mar 28, 2025 2.700 2.720 2.630 2.630 582,914 -0.07(-2.59%)
Mar 27, 2025 2.700 2.720 2.650 2.700 839,306 +0.06(+2.27%)
Mar 26, 2025 2.710 2.720 2.630 2.640 463,374 -0.07(-2.58%)
Mar 25, 2025 2.780 2.786 2.710 2.710 775,840 -0.06(-2.17%)
Mar 24, 2025 2.800 2.830 2.760 2.770 438,219 -0.03(-1.07%)
Mar 21, 2025 2.770 2.840 2.710 2.800 3,438,790 -0.27(-8.79%)
Mar 20, 2025 3.050 3.120 3.000 3.070 323,057 +0.00(+0.00%)
Mar 19, 2025 3.100 3.140 3.030 3.070 272,663 -0.03(-0.97%)
Mar 18, 2025 3.090 3.219 2.970 3.100 1,219,463 +0.02(+0.65%)
Mar 17, 2025 3.200 3.240 3.070 3.080 263,388 -0.10(-3.14%)
Mar 14, 2025 3.030 3.180 2.990 3.180 284,674 +0.19(+6.35%)
Mar 13, 2025 3.000 3.065 2.940 2.990 590,007 +0.01(+0.34%)
Mar 12, 2025 2.960 3.040 2.880 2.980 360,565 +0.03(+1.02%)
Mar 11, 2025 3.000 3.010 2.940 2.950 3,765,833 -0.01(-0.34%)
Mar 10, 2025 3.000 3.026 2.931 2.960 388,673 -0.08(-2.63%)
Mar 07, 2025 2.950 3.100 2.930 3.040 413,509 -0.01(-0.33%)
Mar 06, 2025 3.130 3.220 3.031 3.050 241,536 -0.08(-2.56%)
Mar 05, 2025 2.980 3.160 2.980 3.130 302,071 +0.16(+5.39%)
Mar 04, 2025 2.940 3.005 2.934 2.970 232,798 +0.02(+0.68%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.