Dark

DC
Dakota Gold Corp.
stock NYSEAMERICAN

At Close

May 9, 2025 3:59:54 PM EDT

3.10USD+12.727%(+0.35)1,004,314

0.00Bid 0.00Ask 0.00Spread

Pre-market

May 6, 2025 8:29:30 AM EDT

2.87USD+4.364%(+0.12)0

After-hours

May 9, 2025 4:00:30 PM EDT

3.08USD-0.645%(-0.02)1,092

OverviewOptionsHistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-09	2.82	3.1000	2.7800	3.08	+12.000%	1,004,314	0.000%
2025-05-08	2.77	2.8010	2.7350	2.75	-0.722%	321,578	+12.000%
2025-05-07	2.79	2.8141	2.7100	2.77	-0.360%	403,119	+11.191%
2025-05-06	2.80	2.8399	2.7500	2.78	0.000%	344,701	+10.791%
2025-05-05	2.71	2.8000	2.6500	2.78	+5.703%	460,570	+10.791%
2025-05-02	2.71	2.8500	2.6200	2.63	-1.128%	309,382	+17.110%
2025-05-01	2.68	2.7300	2.6300	2.66	-1.481%	324,077	+15.789%
2025-04-30	2.73	2.7750	2.7000	2.70	-1.818%	657,826	+14.074%
2025-04-29	2.75	2.8000	2.7400	2.75	-0.722%	265,378	+12.000%
2025-04-28	2.76	2.8000	2.7400	2.77	0.000%	360,107	+11.191%
2025-04-25	2.73	2.7800	2.7100	2.77	+0.727%	539,832	+11.191%
2025-04-24	2.76	2.7650	2.7200	2.75	0.000%	302,412	+12.000%
2025-04-23	2.77	2.7800	2.6700	2.75	-1.786%	674,924	+12.000%
2025-04-22	2.88	2.9300	2.7800	2.80	-2.098%	540,868	+10.000%
2025-04-21	2.85	2.8899	2.8300	2.86	+1.418%	377,437	+7.692%
2025-04-17	2.87	2.9000	2.7750	2.82	-2.083%	750,461	+9.220%
2025-04-16	2.99	3.0000	2.8750	2.88	-1.031%	571,421	+6.944%
2025-04-15	2.85	2.9400	2.8100	2.91	+2.105%	558,665	+5.842%
2025-04-14	2.82	2.8800	2.8100	2.85	+1.064%	324,114	+8.070%
2025-04-11	2.81	2.8800	2.8000	2.82	+1.805%	485,355	+9.220%
2025-04-10	2.65	2.7900	2.6300	2.77	+4.135%	437,271	+11.191%
2025-04-09	2.62	2.7500	2.5300	2.66	+3.101%	741,725	+15.789%
2025-04-08	2.59	2.6500	2.5411	2.58	+2.789%	612,681	+19.380%
2025-04-07	2.45	2.6000	2.4010	2.51	+1.210%	707,468	+22.709%
2025-04-04	2.60	2.6000	2.4300	2.48	-5.703%	1,025,465	+24.194%
2025-04-03	2.60	2.6400	2.5500	2.63	-0.379%	883,112	+17.110%
2025-04-02	2.65	2.6500	2.5650	2.64	+0.380%	331,641	+16.667%
2025-04-01	2.63	2.6500	2.6000	2.63	-0.755%	305,485	+17.110%
2025-03-31	2.63	2.6800	2.6300	2.65	+0.760%	483,916	+16.226%
2025-03-28	2.70	2.7200	2.6300	2.63	-2.593%	582,914	+17.110%
2025-03-27	2.70	2.7200	2.6500	2.70	+2.273%	839,307	+14.074%
2025-03-26	2.71	2.7200	2.6300	2.64	-2.583%	464,950	+16.667%
2025-03-25	2.78	2.7861	2.7100	2.71	-2.166%	773,641	+13.653%
2025-03-24	2.80	2.8300	2.7600	2.77	-1.071%	437,645	+11.191%
2025-03-21	2.77	2.8400	2.7100	2.80	-8.795%	3,434,019	+10.000%
2025-03-20	3.05	3.1200	3.0000	3.07	0.000%	322,194	+0.326%
2025-03-19	3.10	3.1400	3.0300	3.07	-0.968%	271,859	+0.326%
2025-03-18	3.09	3.2194	2.9700	3.10	+0.649%	1,209,849	-0.645%
2025-03-17	3.20	3.2400	3.0700	3.08	-3.145%	259,024	0.000%
2025-03-14	3.03	3.1800	2.9900	3.18	+6.355%	282,777	-3.145%
2025-03-13	3.00	3.0650	2.9400	2.99	+0.336%	590,151	+3.010%
2025-03-12	2.96	3.0400	2.8800	2.98	+1.017%	358,869	+3.356%
2025-03-11	3.00	3.0100	2.9400	2.95	-0.338%	2,762,391	+4.407%
2025-03-10	3.00	3.0260	2.9314	2.96	-2.632%	385,570	+4.054%
2025-03-07	2.95	3.1000	2.9300	3.04	-0.328%	412,498	+1.316%
2025-03-06	3.13	3.2200	3.0307	3.05	-2.556%	239,205	+0.984%
2025-03-05	2.98	3.1600	2.9800	3.13	+5.387%	300,908	-1.597%
2025-03-04	2.94	3.0050	2.9337	2.97	+0.678%	230,888	+3.704%
2025-03-03	3.07	3.0900	2.9400	2.95	-2.640%	225,877	+4.407%
2025-02-28	2.95	3.0600	2.8700	3.03	+2.020%	413,374	+1.650%
2025-02-27	3.05	3.1000	2.9400	2.97	-4.194%	460,852	+3.704%
2025-02-26	3.05	3.1397	3.0400	3.10	+2.310%	326,867	-0.645%
2025-02-25	3.12	3.1800	3.0200	3.03	-2.572%	529,672	+1.650%
2025-02-24	3.41	3.4354	3.0750	3.11	-6.325%	350,033	-0.965%
2025-02-21	3.44	3.4500	3.2100	3.32	-3.207%	517,467	-7.229%
2025-02-20	3.21	3.5000	3.2100	3.43	+5.215%	602,370	-10.204%
2025-02-19	3.32	3.3300	3.1500	3.26	-1.511%	341,900	-5.521%
2025-02-18	3.00	3.3200	3.0000	3.31	+9.241%	574,420	-6.949%
2025-02-14	3.25	3.2700	3.0201	3.03	-6.769%	313,603	+1.650%
2025-02-13	3.21	3.3010	3.1600	3.25	+3.503%	438,563	-5.231%
2025-02-12	3.30	3.3300	3.0900	3.14	-5.988%	607,111	-1.911%
2025-02-11	3.15	3.3500	3.1211	3.34	+7.051%	805,543	-7.784%
2025-02-10	3.12	3.1900	3.0900	3.12	+1.299%	619,964	-1.282%
2025-02-07	3.06	3.1900	2.8500	3.08	+22.709%	1,588,453	0.000%
2025-02-06	2.42	2.5300	2.3700	2.51	+3.719%	311,313	+22.709%
2025-02-05	2.45	2.5000	2.3700	2.42	-0.412%	255,050	+27.273%
2025-02-04	2.30	2.4400	2.3000	2.43	+5.652%	293,940	+26.749%
2025-02-03	2.21	2.3000	2.2100	2.30	+3.604%	328,295	+33.913%
2025-01-31	2.26	2.3200	2.2100	2.22	-1.333%	388,174	+38.739%
2025-01-30	2.26	2.3650	2.2450	2.25	0.000%	316,518	+36.889%
2025-01-29	2.25	2.2500	2.2500	2.25	-0.442%	0	+36.889%
2025-01-28	2.31	2.3400	2.2600	2.26	-1.310%	226,689	+36.283%
2025-01-27	2.31	2.3350	2.2700	2.29	-1.717%	194,104	+34.498%
2025-01-24	2.34	2.3950	2.3100	2.33	+0.431%	155,660	+32.189%
2025-01-23	2.32	2.3400	2.3000	2.32	-0.429%	122,122	+32.759%
2025-01-22	2.31	2.4100	2.2840	2.33	+0.431%	341,532	+32.189%
2025-01-21	2.30	2.3300	2.2600	2.32	+1.754%	175,725	+32.759%
2025-01-17	2.28	2.2800	2.2500	2.28	+0.441%	120,434	+35.088%
2025-01-16	2.33	2.3400	2.2600	2.27	-2.991%	196,316	+35.683%
2025-01-15	2.35	2.3670	2.3200	2.34	+0.429%	98,617	+31.624%
2025-01-14	2.31	2.3500	2.2500	2.33	+2.193%	312,023	+32.189%
2025-01-13	2.27	2.3200	2.2600	2.28	+0.441%	180,625	+35.088%
2025-01-10	2.28	2.3300	2.2600	2.27	-1.304%	314,351	+35.683%
2025-01-08	2.32	2.3300	2.2700	2.30	-0.862%	185,617	+33.913%
2025-01-07	2.35	2.3800	2.2800	2.32	+0.433%	202,839	+32.759%
2025-01-06	2.36	2.3800	2.3000	2.31	-2.119%	293,483	+33.333%
2025-01-03	2.33	2.3800	2.3150	2.36	+2.165%	304,530	+30.508%
2025-01-02	2.25	2.3750	2.2500	2.31	+5.000%	412,060	+33.333%
2024-12-31	2.15	2.2000	2.1500	2.20	+2.326%	290,904	+40.000%
2024-12-30	2.13	2.1600	2.1000	2.15	0.000%	284,342	+43.256%
2024-12-27	2.17	2.1849	2.1200	2.15	-1.376%	336,894	+43.256%
2024-12-26	2.16	2.1800	2.1500	2.18	+1.869%	308,735	+41.284%
2024-12-24	2.13	2.1700	2.1294	2.14	0.000%	235,608	+43.925%
2024-12-23	2.18	2.1860	2.1200	2.14	-0.926%	380,366	+43.925%
2024-12-20	2.10	2.1900	2.1000	2.16	+2.857%	785,657	+42.593%
2024-12-19	2.09	2.1100	2.0500	2.10	+0.962%	572,179	+46.667%
2024-12-18	2.22	2.2350	2.0800	2.08	-6.726%	454,895	+48.077%
2024-12-17	2.25	2.2950	2.2050	2.23	-0.889%	192,337	+38.117%
2024-12-16	2.24	2.2800	2.2335	2.25	+0.446%	229,937	+36.889%
2024-12-13	2.25	2.2822	2.2000	2.24	-1.754%	162,808	+37.500%
2024-12-12	2.30	2.3400	2.2600	2.28	-1.299%	155,694	+35.088%
2024-12-11	2.31	2.3500	2.3000	2.31	+1.316%	333,863	+33.333%
2024-12-10	2.30	2.3300	2.2500	2.28	+0.441%	229,627	+35.088%
2024-12-09	2.22	2.3200	2.2200	2.27	+2.252%	521,383	+35.683%
2024-12-06	2.25	2.2900	2.1900	2.22	-0.448%	513,538	+38.739%
2024-12-05	2.25	2.2900	2.1900	2.23	+5.189%	1,059,932	+38.117%
2024-12-04	2.16	2.1800	2.0900	2.12	-0.935%	485,639	+45.283%
2024-12-03	2.11	2.2200	2.1100	2.14	+0.469%	298,407	+43.925%
2024-12-02	2.23	2.2399	2.1200	2.13	-5.333%	302,859	+44.601%
2024-11-29	2.24	2.2750	2.2200	2.25	+2.273%	111,039	+36.889%
2024-11-27	2.23	2.2600	2.2000	2.20	+0.457%	110,491	+40.000%
2024-11-26	2.17	2.2400	2.1550	2.19	+0.922%	247,234	+40.639%
2024-11-25	2.21	2.2350	2.1600	2.17	-3.125%	230,417	+41.935%
2024-11-22	2.24	2.2700	2.1900	2.24	-0.444%	231,218	+37.500%
2024-11-21	2.23	2.2500	2.1800	2.25	+2.273%	290,396	+36.889%
2024-11-20	2.23	2.2400	2.1650	2.20	-0.901%	170,840	+40.000%
2024-11-19	2.19	2.2200	2.1400	2.22	+2.304%	206,431	+38.739%
2024-11-18	2.19	2.2200	2.1400	2.17	+0.463%	188,789	+41.935%
2024-11-15	2.21	2.2500	2.1200	2.16	-1.370%	186,370	+42.593%
2024-11-14	2.19	2.2200	2.1600	2.19	-1.351%	175,789	+40.639%
2024-11-13	2.23	2.2800	2.2050	2.22	-0.893%	233,990	+38.739%
2024-11-12	2.29	2.3000	2.1700	2.24	-2.609%	497,569	+37.500%
2024-11-11	2.39	2.4200	2.2500	2.30	-5.350%	244,152	+33.913%
2024-11-08	2.50	2.5000	2.4050	2.43	-2.800%	264,275	+26.749%
2024-11-07	2.51	2.6000	2.4800	2.50	-0.398%	244,441	+23.200%
2024-11-06	2.31	2.5300	2.2400	2.51	+8.658%	439,953	+22.709%
2024-11-05	2.26	2.3200	2.2300	2.31	+2.212%	236,652	+33.333%
2024-11-04	2.26	2.2947	2.1893	2.26	-0.441%	182,036	+36.283%
2024-11-01	2.21	2.2900	2.1910	2.27	+3.653%	270,596	+35.683%
2024-10-31	2.38	2.3800	2.1100	2.19	-6.410%	631,901	+40.639%
2024-10-30	2.46	2.4700	2.3000	2.34	-4.490%	108,879	+31.624%
2024-10-29	2.42	2.4600	2.4000	2.45	0.000%	196,913	+25.714%
2024-10-28	2.40	2.4600	2.4000	2.45	+2.510%	148,491	+25.714%
2024-10-25	2.40	2.4050	2.3700	2.39	0.000%	221,603	+28.870%
2024-10-24	2.50	2.5000	2.3615	2.39	-3.629%	300,415	+28.870%
2024-10-23	2.49	2.4950	2.4300	2.48	-0.402%	211,358	+24.194%
2024-10-22	2.42	2.5000	2.4200	2.49	+4.622%	328,892	+23.695%
2024-10-21	2.47	2.5000	2.3700	2.38	-1.653%	407,934	+29.412%
2024-10-18	2.25	2.4350	2.2500	2.42	+8.520%	430,783	+27.273%
2024-10-17	2.23	2.2700	2.2300	2.23	-0.446%	131,765	+38.117%
2024-10-16	2.22	2.2600	2.2000	2.24	+2.283%	248,117	+37.500%
2024-10-15	2.17	2.2200	2.1700	2.19	-0.455%	181,291	+40.639%
2024-10-14	2.19	2.2000	2.1650	2.20	+0.457%	117,584	+40.000%
2024-10-11	2.20	2.2261	2.1700	2.19	0.000%	345,993	+40.639%
2024-10-10	2.18	2.2300	2.1650	2.19	+0.459%	171,632	+40.639%
2024-10-09	2.24	2.2800	2.1800	2.18	-2.679%	250,137	+41.284%
2024-10-08	2.27	2.3050	2.1900	2.24	-2.609%	136,776	+37.500%
2024-10-07	2.25	2.3900	2.2500	2.30	+1.322%	100,884	+33.913%
2024-10-04	2.27	2.2900	2.2250	2.27	+1.339%	63,082	+35.683%
2024-10-03	2.30	2.3250	2.2400	2.24	-3.863%	140,641	+37.500%
2024-10-02	2.30	2.3400	2.3000	2.33	+0.866%	87,028	+32.189%
2024-10-01	2.36	2.4000	2.3050	2.31	-2.119%	133,591	+33.333%
2024-09-30	2.35	2.4300	2.3000	2.36	-0.840%	160,268	+30.508%
2024-09-27	2.42	2.4300	2.3500	2.38	-2.058%	78,101	+29.412%
2024-09-26	2.50	2.5300	2.4100	2.43	-1.619%	172,971	+26.749%
2024-09-25	2.41	2.4900	2.4000	2.47	+3.782%	150,874	+24.696%
2024-09-24	2.37	2.4400	2.3300	2.38	+2.146%	281,281	+29.412%
2024-09-23	2.36	2.4350	2.3016	2.33	-1.271%	153,075	+32.189%
2024-09-20	2.37	2.4500	2.3300	2.36	+1.724%	1,361,451	+30.508%
2024-09-19	2.42	2.4300	2.3050	2.32	+0.433%	220,962	+32.759%
2024-09-18	2.39	2.5000	2.3100	2.31	-2.532%	473,856	+33.333%
2024-09-17	2.38	2.4000	2.3400	2.37	0.000%	234,640	+29.958%
2024-09-16	2.30	2.4000	2.2700	2.37	+4.405%	326,762	+29.958%
2024-09-13	2.30	2.3093	2.2500	2.27	+1.339%	146,431	+35.683%
2024-09-12	2.20	2.2800	2.2000	2.24	+2.752%	156,558	+37.500%
2024-09-11	2.28	2.3400	2.1800	2.18	-4.803%	115,555	+41.284%
2024-09-10	2.22	2.3150	2.1950	2.29	+2.691%	86,885	+34.498%
2024-09-09	2.29	2.3500	2.1610	2.23	-3.043%	153,358	+38.117%
2024-09-06	2.37	2.3700	2.2000	2.30	-0.862%	169,152	+33.913%
2024-09-05	2.20	2.3750	2.1795	2.32	+8.411%	263,937	+32.759%
2024-09-04	2.19	2.2297	2.1300	2.14	-1.835%	83,141	+43.925%
2024-09-03	2.27	2.2989	2.1650	2.18	-6.034%	114,712	+41.284%
2024-08-30	2.41	2.4100	2.1999	2.32	-3.333%	143,884	+32.759%
2024-08-29	2.30	2.4100	2.2706	2.40	+5.727%	152,391	+28.333%
2024-08-28	2.26	2.2900	2.1800	2.27	0.000%	111,337	+35.683%
2024-08-27	2.15	2.2900	2.1150	2.27	+5.093%	156,085	+35.683%
2024-08-26	2.29	2.4000	2.1600	2.16	-7.296%	226,759	+42.593%
2024-08-23	2.20	2.3500	2.1900	2.33	+6.881%	150,715	+32.189%
2024-08-22	2.21	2.2100	2.1200	2.18	-1.357%	64,638	+41.284%
2024-08-21	2.18	2.2500	2.1050	2.21	+2.315%	130,035	+39.367%
2024-08-20	2.21	2.2250	2.1300	2.16	-1.818%	110,194	+42.593%
2024-08-19	2.06	2.2099	2.0600	2.20	+7.317%	111,552	+40.000%
2024-08-16	2.03	2.0900	2.0000	2.05	+1.485%	101,668	+50.244%
2024-08-15	1.99	2.1100	1.9600	2.02	+2.538%	146,009	+52.475%
2024-08-14	2.01	2.0300	1.9300	1.97	-1.990%	117,574	+56.345%
2024-08-13	2.05	2.0600	1.9600	2.01	+0.500%	179,026	+53.234%
2024-08-12	1.99	2.1000	1.9900	2.00	-0.498%	172,880	+54.000%
2024-08-09	1.90	2.0500	1.8700	2.01	+5.789%	171,748	+53.234%
2024-08-08	1.89	1.9600	1.8800	1.90	+1.604%	156,693	+62.105%
2024-08-07	1.96	1.9601	1.8500	1.87	-2.604%	210,654	+64.706%
2024-08-06	1.92	2.0100	1.8400	1.92	-0.518%	527,332	+60.417%
2024-08-05	2.07	2.0800	1.8900	1.93	-9.390%	356,158	+59.585%
2024-08-02	2.19	2.2490	2.0800	2.13	-4.054%	207,157	+44.601%
2024-08-01	2.40	2.4000	2.1600	2.22	-6.723%	161,929	+38.739%
2024-07-31	2.30	2.4176	2.3000	2.38	+3.930%	213,836	+29.412%
2024-07-30	2.37	2.3700	2.2600	2.29	-3.376%	165,816	+34.498%
2024-07-29	2.39	2.4350	2.2600	2.37	-0.837%	208,764	+29.958%
2024-07-26	2.45	2.4500	2.3100	2.39	-1.240%	113,690	+28.870%
2024-07-25	2.32	2.4500	2.2900	2.42	+4.310%	226,658	+27.273%
2024-07-24	2.48	2.4900	2.3200	2.32	-4.918%	154,899	+32.759%
2024-07-23	2.47	2.4754	2.4100	2.44	-0.408%	143,061	+26.230%
2024-07-22	2.47	2.4920	2.4200	2.45	0.000%	135,870	+25.714%
2024-07-19	2.43	2.4900	2.4300	2.45	-0.407%	97,915	+25.714%
2024-07-18	2.48	2.5200	2.4100	2.46	-1.600%	236,307	+25.203%
2024-07-17	2.60	2.6000	2.4843	2.50	-3.846%	219,888	+23.200%
2024-07-16	2.56	2.6250	2.5600	2.60	+1.563%	288,364	+18.462%
2024-07-15	2.58	2.5800	2.4900	2.56	-0.389%	151,120	+20.313%
2024-07-12	2.59	2.6200	2.5400	2.57	-1.533%	187,710	+19.844%
2024-07-11	2.47	2.6500	2.3810	2.61	+7.407%	426,990	+18.008%
2024-07-10	2.32	2.4400	2.3200	2.43	+5.195%	140,213	+26.749%
2024-07-09	2.42	2.4300	2.3100	2.31	-2.941%	135,074	+33.333%
2024-07-08	2.47	2.4750	2.3800	2.38	-2.459%	116,960	+29.412%
2024-07-05	2.47	2.5100	2.4400	2.44	-0.408%	228,375	+26.230%
2024-07-03	2.44	2.5250	2.4150	2.45	+2.083%	586,263	+25.714%
2024-07-02	2.35	2.4220	2.3500	2.40	+2.128%	98,256	+28.333%
2024-07-01	2.53	2.5600	2.3500	2.35	-7.843%	160,245	+31.064%
2024-06-28	2.57	2.6000	2.4700	2.55	0.000%	1,451,961	+20.784%
2024-06-27	2.46	2.5800	2.4500	2.55	+4.508%	3,041,959	+20.784%
2024-06-26	2.49	2.5600	2.3600	2.44	-0.813%	193,337	+26.230%
2024-06-25	2.43	2.5400	2.4200	2.46	+0.820%	160,920	+25.203%
2024-06-24	2.32	2.4750	2.3200	2.44	+3.830%	192,454	+26.230%
2024-06-21	2.41	2.4988	2.2900	2.35	-3.292%	1,143,468	+31.064%
2024-06-20	2.30	2.4750	2.3000	2.43	+5.652%	287,287	+26.749%
2024-06-18	2.39	2.4500	2.3000	2.30	-3.361%	215,079	+33.913%
2024-06-17	2.56	2.5695	2.3800	2.38	-8.108%	271,080	+29.412%
2024-06-14	2.60	2.6300	2.5900	2.59	-0.385%	55,916	+18.919%
2024-06-13	2.62	2.6900	2.6000	2.60	-0.763%	125,783	+18.462%
2024-06-12	2.79	2.7900	2.6100	2.62	-2.963%	140,230	+17.557%
2024-06-11	2.61	2.7000	2.6100	2.70	+3.448%	75,704	+14.074%
2024-06-10	2.64	2.7100	2.6000	2.61	-1.136%	109,695	+18.008%
2024-06-07	2.70	2.7100	2.6100	2.64	-2.583%	142,709	+16.667%
2024-06-06	2.78	2.8214	2.7000	2.71	-3.214%	124,328	+13.653%
2024-06-05	2.78	2.8196	2.7500	2.80	+0.719%	86,043	+10.000%
2024-06-04	2.87	2.8700	2.7000	2.78	-3.806%	163,050	+10.791%
2024-06-03	2.93	2.9800	2.8500	2.89	-2.034%	112,485	+6.574%
2024-05-31	3.08	3.1151	2.9400	2.95	-3.279%	104,293	+4.407%
2024-05-30	3.02	3.0800	2.9900	3.05	+0.660%	111,172	+0.984%
2024-05-29	3.19	3.2000	3.0300	3.03	-5.313%	308,838	+1.650%
2024-05-28	3.10	3.2499	3.1000	3.20	+3.896%	208,270	-3.750%
2024-05-24	3.05	3.0900	3.0100	3.08	+0.984%	92,610	0.000%
2024-05-23	3.07	3.0900	3.0100	3.05	-1.294%	115,675	+0.984%
2024-05-22	3.05	3.1300	3.0341	3.09	+0.980%	307,980	-0.324%
2024-05-21	3.06	3.1000	3.0200	3.06	-0.649%	136,231	+0.654%
2024-05-20	3.04	3.1100	3.0100	3.08	+2.667%	211,097	0.000%
2024-05-17	3.05	3.1000	2.9700	3.00	-0.332%	276,160	+2.667%
2024-05-16	2.93	3.0500	2.9300	3.01	+3.082%	195,149	+2.326%
2024-05-15	2.92	3.0050	2.8792	2.92	0.000%	175,634	+5.479%
2024-05-14	2.72	2.9400	2.7200	2.92	+8.148%	241,867	+5.479%
2024-05-13	2.67	2.7500	2.6500	2.70	+2.662%	184,681	+14.074%
2024-05-10	2.60	2.6900	2.5899	2.63	+0.382%	158,132	+17.110%
2024-05-09	2.51	2.6500	2.5100	2.62	+6.073%	110,436	+17.557%
2024-05-08	2.60	2.6753	2.4700	2.47	-6.439%	110,400	+24.696%
2024-05-07	2.79	2.7900	2.6100	2.64	-3.650%	208,767	+16.667%
2024-05-06	2.51	2.7700	2.5000	2.74	+11.837%	154,330	+12.409%
2024-05-03	2.47	2.4700	2.3500	2.45	+1.240%	87,074	+25.714%
2024-05-02	2.47	2.5038	2.4100	2.42	-1.224%	175,779	+27.273%
2024-05-01	2.49	2.5450	2.4500	2.45	-7.895%	257,478	+25.714%
2024-04-30	2.54	2.7300	2.5300	2.66	+3.906%	192,468	+15.789%
2024-04-29	2.56	2.6400	2.5300	2.56	-0.389%	102,151	+20.313%
2024-04-26	2.52	2.6700	2.5200	2.57	+1.984%	159,174	+19.844%
2024-04-25	2.33	2.6500	2.3200	2.52	+6.329%	237,999	+22.222%
2024-04-24	2.40	2.4300	2.3000	2.37	-1.660%	195,971	+29.958%
2024-04-23	2.37	2.5400	2.3401	2.41	+1.261%	152,196	+27.801%
2024-04-22	2.47	2.5100	2.3400	2.38	-5.556%	138,044	+29.412%
2024-04-19	2.47	2.5300	2.4600	2.52	+0.800%	250,388	+22.222%
2024-04-18	2.55	2.5500	2.4200	2.50	-1.961%	293,685	+23.200%
2024-04-17	2.70	2.7600	2.5100	2.55	-5.204%	301,581	+20.784%
2024-04-16	2.64	2.6900	2.5100	2.69	+1.128%	177,637	+14.498%
2024-04-15	2.83	2.8300	2.5700	2.66	-4.659%	208,846	+15.789%
2024-04-12	2.81	2.9550	2.7800	2.79	+0.360%	542,506	+10.394%
2024-04-11	2.73	2.8000	2.6000	2.78	+4.906%	208,229	+10.791%
2024-04-10	2.59	2.7700	2.5600	2.65	-0.749%	326,179	+16.226%
2024-04-09	2.79	2.7986	2.5000	2.67	-2.909%	245,295	+15.356%
2024-04-08	2.80	2.8296	2.7000	2.75	-0.362%	221,263	+12.000%
2024-04-05	2.48	2.8000	2.4200	2.76	+12.653%	329,008	+11.594%
2024-04-04	2.35	2.5600	2.3200	2.45	+7.456%	293,867	+25.714%
2024-04-03	2.35	2.3700	2.2150	2.28	-3.797%	234,034	+35.088%
2024-04-02	2.37	2.3900	2.2600	2.37	0.000%	158,741	+29.958%
2024-04-01	2.43	2.4400	2.3450	2.37	0.000%	125,697	+29.958%
2024-03-28	2.26	2.4399	2.1900	2.37	+4.867%	153,356	+29.958%
2024-03-27	2.18	2.2600	2.1700	2.26	+4.630%	90,009	+36.283%
2024-03-26	2.21	2.2200	2.0800	2.16	-0.917%	113,564	+42.593%
2024-03-25	2.27	2.2959	2.1800	2.18	-3.540%	125,395	+41.284%
2024-03-22	2.28	2.3000	2.2400	2.26	0.000%	88,410	+36.283%
2024-03-21	2.18	2.2700	2.1500	2.26	+5.116%	251,890	+36.283%
2024-03-20	2.10	2.1900	2.0700	2.15	+3.865%	184,256	+43.256%
2024-03-19	2.03	2.0900	2.0000	2.07	+2.475%	109,511	+48.792%
2024-03-18	2.13	2.1300	2.0200	2.02	-5.607%	199,413	+52.475%
2024-03-15	2.13	2.1500	2.0700	2.14	+0.469%	1,159,141	+43.925%
2024-03-14	2.18	2.2000	2.1100	2.13	-1.389%	125,497	+44.601%
2024-03-13	2.15	2.1800	2.1300	2.16	+0.465%	156,782	+42.593%
2024-03-12	2.10	2.1500	2.1000	2.15	+0.939%	131,109	+43.256%
2024-03-11	2.15	2.1600	2.1300	2.13	-0.930%	127,320	+44.601%
2024-03-08	2.15	2.1680	2.0900	2.15	+0.467%	384,234	+43.256%
2024-03-07	2.12	2.1900	2.1000	2.14	+0.469%	116,420	+43.925%
2024-03-06	2.10	2.1500	2.0500	2.13	+2.899%	126,222	+44.601%
2024-03-05	2.18	2.1900	2.0050	2.07	-5.909%	139,802	+48.792%
2024-03-04	2.16	2.2290	2.1200	2.20	+2.804%	190,662	+40.000%
2024-03-01	2.12	2.1400	2.0650	2.14	+0.943%	120,072	+43.925%
2024-02-29	2.10	2.1300	2.0753	2.12	+2.913%	100,402	+45.283%
2024-02-28	2.07	2.1300	2.0600	2.06	-1.435%	405,352	+49.515%
2024-02-27	2.11	2.1600	2.0900	2.09	-1.878%	145,565	+47.368%
2024-02-26	2.03	2.1300	2.0300	2.13	+4.926%	144,424	+44.601%
2024-02-23	2.02	2.1100	1.9800	2.03	+2.010%	196,322	+51.724%
2024-02-22	1.98	2.0200	1.9500	1.99	+0.505%	331,354	+54.774%
2024-02-21	2.07	2.0700	1.9600	1.98	-3.883%	284,685	+55.556%
2024-02-20	2.07	2.1500	2.0300	2.06	+0.488%	119,947	+49.515%
2024-02-16	2.13	2.1900	2.0350	2.05	-4.651%	140,611	+50.244%
2024-02-15	2.07	2.1880	2.0700	2.15	+4.369%	158,861	+43.256%
2024-02-14	2.00	2.0800	1.9600	2.06	+3.000%	206,000	+49.515%
2024-02-13	2.08	2.0900	2.0000	2.00	-6.103%	321,488	+54.000%
2024-02-12	2.15	2.2200	2.1200	2.13	-0.467%	146,010	+44.601%
2024-02-09	2.11	2.1800	2.0650	2.14	+2.885%	112,385	+43.925%
2024-02-08	2.05	2.0900	2.0500	2.08	+1.463%	74,997	+48.077%
2024-02-07	2.06	2.1000	2.0100	2.05	-1.442%	81,432	+50.244%
2024-02-06	2.00	2.0800	2.0000	2.08	+4.000%	103,681	+48.077%
2024-02-05	2.10	2.1000	1.9499	2.00	-4.762%	248,532	+54.000%
2024-02-02	2.11	2.1800	2.0800	2.10	-2.778%	106,205	+46.667%
2024-02-01	2.17	2.2200	2.1300	2.16	+2.857%	149,503	+42.593%
2024-01-31	2.23	2.2699	2.1000	2.10	-6.250%	133,672	+46.667%
2024-01-30	2.30	2.3200	2.2400	2.24	-3.448%	57,706	+37.500%
2024-01-29	2.32	2.3300	2.2100	2.32	-0.429%	103,872	+32.759%
2024-01-26	2.35	2.3771	2.2600	2.33	+0.431%	122,709	+32.189%
2024-01-25	2.39	2.3900	2.2400	2.32	-1.277%	134,907	+32.759%
2024-01-24	2.29	2.3900	2.2900	2.35	+2.620%	177,004	+31.064%
2024-01-23	2.22	2.2900	2.1600	2.29	+5.530%	132,112	+34.498%
2024-01-22	2.18	2.2400	2.1300	2.17	-1.364%	87,230	+41.935%
2024-01-19	2.23	2.2300	2.1199	2.20	0.000%	151,457	+40.000%
2024-01-18	2.08	2.2400	2.0800	2.20	+5.769%	310,529	+40.000%
2024-01-17	2.05	2.1000	2.0000	2.08	+2.463%	159,335	+48.077%
2024-01-16	2.12	2.1200	2.0250	2.03	-4.245%	177,791	+51.724%
2024-01-12	2.15	2.1980	2.1200	2.12	+0.474%	194,091	+45.283%
2024-01-11	2.16	2.1900	2.1000	2.11	-2.765%	256,851	+45.972%
2024-01-10	2.14	2.1800	2.0800	2.17	+1.402%	201,362	+41.935%
2024-01-09	2.20	2.2100	2.1000	2.14	-3.604%	194,121	+43.925%
2024-01-08	2.23	2.3200	2.2050	2.22	-0.448%	170,935	+38.739%
2024-01-05	2.45	2.4500	2.2300	2.23	-8.980%	265,028	+38.117%
2024-01-04	2.61	2.6100	2.4200	2.45	-3.543%	136,140	+25.714%
2024-01-03	2.59	2.7496	2.5000	2.54	-2.308%	232,526	+21.260%
2024-01-02	2.63	2.7200	2.5500	2.60	-0.763%	92,404	+18.462%
2023-12-29	2.71	2.7100	2.6000	2.62	-3.676%	119,100	+17.557%
2023-12-28	2.80	2.8690	2.6700	2.72	-2.857%	108,527	+13.235%
2023-12-27	2.83	2.8700	2.7900	2.80	-1.408%	127,780	+10.000%
2023-12-26	2.95	2.9800	2.7500	2.84	-4.054%	121,758	+8.451%
2023-12-22	2.82	2.9600	2.7900	2.96	+5.338%	150,709	+4.054%
2023-12-21	2.62	2.8100	2.5800	2.81	+8.915%	145,421	+9.609%
2023-12-20	2.55	2.6700	2.5000	2.58	+2.381%	147,007	+19.380%
2023-12-19	2.55	2.6080	2.5150	2.52	-0.787%	185,885	+22.222%
2023-12-18	2.75	2.7500	2.5300	2.54	-7.636%	203,757	+21.260%
2023-12-15	2.78	2.8400	2.6400	2.75	-1.079%	892,750	+12.000%
2023-12-14	2.76	2.8000	2.7000	2.78	+3.346%	270,187	+10.791%
2023-12-13	2.50	2.7000	2.4750	2.69	+8.032%	246,848	+14.498%
2023-12-12	2.66	2.7000	2.4800	2.49	-6.391%	143,344	+23.695%
2023-12-11	2.78	2.7800	2.6200	2.66	-3.971%	182,669	+15.789%
2023-12-08	2.76	2.8600	2.7188	2.77	-1.423%	143,137	+11.191%
2023-12-07	2.87	2.8700	2.7700	2.81	-1.404%	110,935	+9.609%
2023-12-06	2.87	2.9000	2.7700	2.85	+1.423%	100,051	+8.070%
2023-12-05	2.82	2.8250	2.7700	2.81	0.000%	69,876	+9.609%
2023-12-04	2.90	2.9500	2.7000	2.81	-1.748%	183,264	+9.609%
2023-12-01	2.85	2.9000	2.7300	2.86	+1.418%	159,912	+7.692%
2023-11-30	2.96	2.9950	2.8200	2.82	-4.730%	172,591	+9.220%
2023-11-29	2.91	3.0100	2.8900	2.96	+3.136%	186,443	+4.054%
2023-11-28	2.80	2.9700	2.7600	2.87	+3.237%	195,163	+7.317%
2023-11-27	2.80	2.8300	2.6500	2.78	+0.361%	106,411	+10.791%
2023-11-24	2.69	2.8000	2.6900	2.77	+2.974%	84,427	+11.191%
2023-11-22	2.65	2.7500	2.5500	2.69	+2.281%	97,537	+14.498%
2023-11-21	2.49	2.7150	2.4880	2.63	+6.911%	72,513	+17.110%
2023-11-20	2.42	2.5000	2.3900	2.46	+0.820%	297,505	+25.203%
2023-11-17	2.48	2.4800	2.4200	2.44	-0.813%	129,831	+26.230%
2023-11-16	2.44	2.4900	2.4000	2.46	+2.075%	114,016	+25.203%

.dark-mode .jxWq5M{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .jxWq5M{ color: #333333; background-color: white; border: 2px solid #333333; }DCDakota Gold Corp.stock NYSEAMERICAN

DC
Dakota Gold Corp.
stock NYSEAMERICAN