Dakota Gold Corp.DCNYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $5.80 | $6.09 | $5.75 | $5.97 | 1.13M |
| 1/30/2026 | $6.38 | $6.45 | $5.81 | $5.99 | 1.67M |
| 1/29/2026 | $7.08 | $7.22 | $6.30 | $6.66 | 1.64M |
| 1/28/2026 | $6.76 | $7.03 | $6.68 | $7.00 | 1.42M |
| 1/27/2026 | $6.50 | $6.64 | $6.22 | $6.62 | 1.55M |
| 1/26/2026 | $7.25 | $7.25 | $6.48 | $6.50 | 2.21M |
| 1/23/2026 | $7.02 | $7.03 | $6.73 | $6.87 | 1.80M |
| 1/22/2026 | $6.32 | $7.11 | $6.32 | $7.00 | 2.82M |
| 1/21/2026 | $6.50 | $6.54 | $6.21 | $6.29 | 2.81M |
| 1/20/2026 | $6.42 | $6.50 | $6.30 | $6.36 | 2.34M |
| 1/16/2026 | $6.27 | $6.33 | $6.10 | $6.25 | 1.65M |
| 1/15/2026 | $6.13 | $6.27 | $6.00 | $6.25 | 1.14M |
| 1/14/2026 | $6.47 | $6.50 | $6.10 | $6.16 | 1.28M |
| 1/13/2026 | $6.36 | $6.48 | $6.07 | $6.24 | 1.94M |
| 1/12/2026 | $5.91 | $6.39 | $5.87 | $6.33 | 2.26M |
| 1/9/2026 | $5.85 | $5.87 | $5.70 | $5.75 | 784,300 |
| 1/8/2026 | $5.61 | $5.87 | $5.57 | $5.82 | 1.10M |
| 1/7/2026 | $5.49 | $5.75 | $5.37 | $5.75 | 906,300 |
| 1/6/2026 | $5.50 | $5.60 | $5.47 | $5.57 | 1.09M |
| 1/5/2026 | $5.60 | $5.78 | $5.45 | $5.46 | 1.37M |
| 1/2/2026 | $5.75 | $5.79 | $5.32 | $5.48 | 1.07M |
| 12/31/2025 | $5.75 | $5.85 | $5.65 | $5.68 | 1.15M |
| 12/30/2025 | $5.90 | $5.95 | $5.77 | $5.79 | 861,600 |
| 12/29/2025 | $6.10 | $6.11 | $5.76 | $5.80 | 1.21M |
| 12/26/2025 | $6.18 | $6.25 | $6.03 | $6.23 | 1.19M |
| 12/24/2025 | $6.19 | $6.20 | $6.05 | $6.10 | 608,517 |
| 12/23/2025 | $6.11 | $6.25 | $6.05 | $6.12 | 937,005 |
| 12/22/2025 | $5.89 | $6.17 | $5.85 | $6.09 | 1.15M |
| 12/19/2025 | $5.69 | $5.87 | $5.65 | $5.82 | 1.64M |
| 12/18/2025 | $5.60 | $5.75 | $5.57 | $5.71 | 765,209 |
| 12/17/2025 | $5.63 | $5.75 | $5.56 | $5.60 | 729,200 |
| 12/16/2025 | $5.69 | $5.80 | $5.49 | $5.52 | 952,849 |
| 12/15/2025 | $5.77 | $5.80 | $5.63 | $5.69 | 1.14M |
| 12/12/2025 | $5.76 | $5.87 | $5.57 | $5.75 | 1.24M |
| 12/11/2025 | $5.69 | $5.90 | $5.62 | $5.71 | 1.73M |
| 12/10/2025 | $5.49 | $5.71 | $5.36 | $5.66 | 986,631 |
| 12/9/2025 | $5.28 | $5.51 | $5.25 | $5.49 | 1.02M |
| 12/8/2025 | $5.41 | $5.45 | $5.23 | $5.30 | 1.14M |
| 12/5/2025 | $5.50 | $5.60 | $5.33 | $5.38 | 1.15M |
| 12/4/2025 | $5.54 | $5.63 | $5.32 | $5.43 | 2.39M |
| 12/3/2025 | $4.62 | $5.56 | $4.59 | $5.52 | 7.51M |
| 12/2/2025 | $4.67 | $4.74 | $4.54 | $4.61 | 689,500 |
| 12/1/2025 | $4.74 | $4.74 | $4.58 | $4.67 | 870,900 |
| 11/28/2025 | $4.56 | $4.73 | $4.54 | $4.67 | 471,145 |
| 11/26/2025 | $4.29 | $4.52 | $4.27 | $4.49 | 698,173 |
| 11/25/2025 | $4.16 | $4.29 | $4.11 | $4.24 | 406,700 |
| 11/24/2025 | $3.97 | $4.17 | $3.96 | $4.13 | 645,400 |
| 11/21/2025 | $3.90 | $4.00 | $3.87 | $3.95 | 713,309 |
| 11/20/2025 | $4.18 | $4.32 | $3.91 | $3.93 | 861,910 |
| 11/19/2025 | $4.11 | $4.35 | $4.11 | $4.15 | 681,334 |
| 11/18/2025 | $4.03 | $4.14 | $3.97 | $4.05 | 731,716 |
| 11/17/2025 | $3.98 | $4.09 | $3.95 | $4.03 | 724,009 |
| 11/14/2025 | $4.01 | $4.12 | $3.98 | $4.01 | 874,600 |
| 11/13/2025 | $4.40 | $4.41 | $4.18 | $4.21 | 601,731 |
| 11/12/2025 | $4.20 | $4.43 | $4.17 | $4.39 | 793,973 |
| 11/11/2025 | $4.24 | $4.28 | $4.13 | $4.23 | 634,400 |
| 11/10/2025 | $4.20 | $4.26 | $4.10 | $4.21 | 707,374 |
| 11/7/2025 | $3.96 | $4.04 | $3.90 | $4.02 | 812,100 |
| 11/6/2025 | $4.01 | $4.05 | $3.89 | $3.89 | 600,439 |
| 11/5/2025 | $4.01 | $4.06 | $3.97 | $3.98 | 570,300 |
| 11/4/2025 | $4.01 | $4.03 | $3.92 | $3.97 | 805,547 |