Dakota Gold Corp. (DC) Historical Stock Data

2.16 ↑0.06 (2.86%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, DC is down -0.79% a day on average. There have been 12 days where Dakota Gold Corp. closed green and 18 days where DC closed red.

Date	Open	Close	Change	Low	High	Volume
2024-12-20	2.10	2.16	↑$0.06 (2.86%)	2.10	2.19	833.28K
2024-12-19	2.09	2.10	↑$0.01 (0.48%)	2.05	2.11	572.68K
2024-12-18	2.22	2.08	↓$0.14 (-6.31%)	2.08	2.24	456.47K
2024-12-17	2.25	2.23	↓$0.02 (-0.89%)	2.21	2.30	200.24K
2024-12-16	2.24	2.25	↑$0.01 (0.45%)	2.23	2.28	232.60K
2024-12-13	2.25	2.24	↓$0.01 (-0.44%)	2.20	2.28	162.91K
2024-12-12	2.30	2.28	↓$0.02 (-0.87%)	2.26	2.34	161.15K
2024-12-11	2.31	2.31	↑$0.00 (0.00%)	2.30	2.35	336.36K
2024-12-10	2.30	2.28	↓$0.02 (-0.87%)	2.25	2.33	233.81K
2024-12-09	2.22	2.27	↑$0.05 (2.25%)	2.22	2.32	524.06K
2024-12-06	2.25	2.22	↓$0.03 (-1.33%)	2.19	2.29	515.24K
2024-12-05	2.25	2.23	↓$0.02 (-0.89%)	2.19	2.29	1.06M
2024-12-04	2.16	2.12	↓$0.04 (-1.85%)	2.09	2.18	489.20K
2024-12-03	2.11	2.14	↑$0.03 (1.42%)	2.11	2.22	302.39K
2024-12-02	2.23	2.13	↓$0.10 (-4.48%)	2.12	2.24	307.44K
2024-11-29	2.24	2.25	↑$0.01 (0.45%)	2.22	2.28	113.99K
2024-11-27	2.23	2.20	↓$0.03 (-1.35%)	2.20	2.26	114.34K
2024-11-26	2.17	2.19	↑$0.02 (0.92%)	2.16	2.24	250.11K
2024-11-25	2.21	2.17	↓$0.04 (-1.81%)	2.16	2.24	237.18K
2024-11-22	2.24	2.24	↑$0.00 (0.00%)	2.19	2.27	232.99K
2024-11-21	2.23	2.25	↑$0.02 (0.90%)	2.18	2.25	290.87K
2024-11-20	2.23	2.20	↓$0.03 (-1.35%)	2.17	2.24	174.79K
2024-11-19	2.19	2.22	↑$0.03 (1.37%)	2.14	2.22	207.20K
2024-11-18	2.19	2.17	↓$0.02 (-0.91%)	2.14	2.22	192.28K
2024-11-15	2.21	2.16	↓$0.05 (-2.26%)	2.12	2.25	192.34K
2024-11-14	2.19	2.19	↑$0.00 (0.00%)	2.16	2.22	187.74K
2024-11-13	2.23	2.22	↓$0.01 (-0.45%)	2.21	2.28	238.70K
2024-11-12	2.29	2.24	↓$0.05 (-2.18%)	2.17	2.30	515.51K
2024-11-11	2.39	2.30	↓$0.09 (-3.77%)	2.25	2.42	246.47K
2024-11-08	2.50	2.43	↓$0.07 (-2.80%)	2.41	2.50	267.35K