Dark

DC
Dakota Gold Corp.
stock NYSEAMERICAN

At Close

Sep 8, 2026 3:59:59 PM EDT

5.98USD+0.504%(+0.03)1,070,066

5.96Bid 6.03Ask 0.07Spread

Pre-market

Sep 8, 2026 9:14:30 AM EDT

5.97USD+0.336%(+0.02)900

After-hours

Sep 8, 2026 4:10:30 PM EDT

5.98USD0.000%(0.00)1

OverviewOptionsHistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-08	5.9500	6.1300	5.890000	5.9800	+0.504%	1,070,066	0.000%
2026-09-04	5.9800	6.0500	5.900000	5.9500	-2.778%	808,500	+0.504%
2026-09-03	6.2900	6.2900	6.035000	6.1200	+0.990%	796,297	-2.288%
2026-09-02	5.9300	6.1200	5.877500	6.0600	+4.303%	959,820	-1.320%
2026-09-01	5.9000	6.0750	5.775000	5.8100	-4.441%	1,006,026	+2.926%
2026-08-31	6.0100	6.1400	5.935000	6.0800	+0.662%	1,341,421	-1.645%
2026-08-28	6.3100	6.3100	5.915000	6.0400	-3.205%	1,215,665	-0.993%
2026-08-27	6.1000	6.3550	6.100000	6.2400	+2.295%	907,643	-4.167%
2026-08-26	6.2700	6.4000	6.070000	6.1000	-4.538%	1,645,506	-1.967%
2026-08-25	6.1100	6.4000	6.090000	6.3900	+3.398%	2,314,407	-6.416%
2026-08-24	6.2500	6.3000	6.080000	6.1800	+0.488%	1,429,060	-3.236%
2026-08-21	6.3200	6.3400	6.100000	6.1500	-0.324%	1,377,314	-2.764%
2026-08-20	6.2500	6.3100	6.095000	6.1700	-2.063%	1,057,648	-3.079%
2026-08-19	6.1500	6.3750	6.110000	6.3000	+7.877%	1,982,093	-5.079%
2026-08-18	6.0400	6.0900	5.830000	5.8400	-4.731%	831,643	+2.397%
2026-08-17	6.2700	6.3100	6.095000	6.1300	-1.605%	893,808	-2.447%
2026-08-14	6.3200	6.4850	6.160000	6.2300	+0.972%	1,811,278	-4.013%
2026-08-13	6.1500	6.2700	6.040000	6.1700	-1.595%	993,546	-3.079%
2026-08-12	6.3500	6.4800	6.230000	6.2700	-0.476%	1,387,528	-4.625%
2026-08-11	6.1300	6.3200	6.105000	6.3000	+2.773%	1,072,784	-5.079%
2026-08-10	5.9600	6.2800	5.950000	6.1300	+2.167%	2,345,319	-2.447%
2026-08-07	5.8000	6.0200	5.750000	6.0000	+8.696%	1,831,961	-0.333%
2026-08-06	5.3200	5.5550	5.280000	5.5200	+2.985%	1,116,915	+8.333%
2026-08-05	5.2700	5.4000	5.245000	5.3600	+6.773%	1,118,450	+11.567%
2026-08-04	4.7900	5.0350	4.790000	5.0200	+6.809%	1,448,699	+19.124%
2026-08-03	4.5500	4.7750	4.520000	4.7000	+3.524%	1,439,707	+27.234%
2026-07-31	4.5700	4.5900	4.370000	4.5400	-2.575%	1,364,030	+31.718%
2026-07-30	4.6820	4.7100	4.520000	4.6600	+1.085%	1,182,003	+28.326%
2026-07-29	4.6700	4.7700	4.482300	4.6100	-1.915%	1,320,537	+29.718%
2026-07-28	4.7200	4.7650	4.588700	4.7000	-1.879%	1,124,104	+27.234%
2026-07-27	4.7100	4.8400	4.625000	4.7900	+3.011%	925,472	+24.843%
2026-07-24	4.7100	4.7200	4.600000	4.6500	-0.641%	817,960	+28.602%
2026-07-23	4.6100	4.7000	4.500000	4.6800	-2.092%	1,244,778	+27.778%
2026-07-22	4.6000	4.8600	4.600000	4.7800	+6.935%	1,737,362	+25.105%
2026-07-21	4.2300	4.4900	4.230000	4.4700	+7.452%	1,033,636	+33.781%
2026-07-20	4.1800	4.2300	4.130000	4.1600	-0.240%	1,446,679	+43.750%
2026-07-17	4.1000	4.2450	4.050000	4.1700	+0.240%	1,110,122	+43.405%
2026-07-16	4.2500	4.2650	4.085000	4.1600	-3.256%	1,628,307	+43.750%
2026-07-15	4.3900	4.4600	4.230000	4.3000	-1.826%	839,864	+39.070%
2026-07-14	4.5100	4.5700	4.380000	4.3800	+0.922%	1,135,163	+36.530%
2026-07-13	4.4500	4.4500	4.260900	4.3400	-3.556%	929,196	+37.788%
2026-07-10	4.4900	4.5300	4.380000	4.5000	0.000%	1,381,770	+32.889%
2026-07-09	4.3200	4.5200	4.240000	4.5000	+5.634%	2,317,051	+32.889%
2026-07-08	4.1300	4.3200	4.120000	4.2600	+1.429%	1,393,808	+40.376%
2026-07-07	4.5200	4.5200	4.190000	4.2000	-6.874%	1,133,151	+42.381%
2026-07-06	4.5500	4.6260	4.442300	4.5100	+0.670%	1,407,058	+32.594%
2026-07-02	4.3900	4.5200	4.357500	4.4800	+5.164%	1,435,283	+33.482%
2026-07-01	4.2800	4.4350	4.240000	4.2600	0.000%	1,542,432	+40.376%
2026-06-30	4.2400	4.2950	4.180000	4.2600	0.000%	1,136,844	+40.376%
2026-06-29	4.1800	4.2800	4.020000	4.2600	+0.472%	1,850,225	+40.376%
2026-06-26	4.1100	4.3000	4.110000	4.2400	+3.922%	6,542,936	+41.038%
2026-06-25	4.1600	4.2350	4.020000	4.0800	-0.244%	1,895,806	+46.569%
2026-06-24	4.3100	4.3900	4.090000	4.0900	-8.090%	2,604,495	+46.210%
2026-06-23	4.4800	4.6600	4.410000	4.4500	-3.261%	1,292,949	+34.382%
2026-06-22	4.8500	4.8744	4.560000	4.6000	-6.694%	2,885,997	+30.000%
2026-06-18	5.0300	5.1400	4.860000	4.9300	-1.597%	3,636,554	+21.298%
2026-06-17	5.1800	5.3600	5.010000	5.0100	-3.839%	1,351,111	+19.361%
2026-06-16	5.2300	5.3200	5.130000	5.2100	+1.559%	1,747,382	+14.779%
2026-06-15	5.2400	5.4500	5.093700	5.1300	+4.057%	1,940,073	+16.569%
2026-06-12	4.7800	4.9850	4.740000	4.9300	+5.117%	1,552,821	+21.298%
2026-06-11	4.6000	4.7489	4.520000	4.6900	+1.515%	2,198,812	+27.505%
2026-06-10	4.7500	4.8100	4.600000	4.6200	-5.521%	2,350,942	+29.437%
2026-06-09	5.1300	5.1450	4.765000	4.8900	-3.168%	1,692,070	+22.290%
2026-06-08	5.0700	5.1300	4.960000	5.0500	+0.798%	1,206,896	+18.416%
2026-06-05	5.4800	5.5900	5.000000	5.0100	-11.012%	1,306,880	+19.361%
2026-06-04	5.6000	5.7200	5.555000	5.6300	+1.993%	942,790	+6.217%
2026-06-03	5.8400	5.8600	5.500000	5.5200	-6.757%	1,016,043	+8.333%
2026-06-02	5.9400	6.0550	5.845000	5.9200	-1.003%	1,128,714	+1.014%
2026-06-01	5.8200	6.0000	5.555000	5.9800	+3.819%	1,420,653	0.000%
2026-05-29	5.6300	5.9550	5.550000	5.7600	+2.491%	1,301,048	+3.819%
2026-05-28	5.4500	5.7300	5.290000	5.6200	+2.555%	1,598,929	+6.406%
2026-05-27	5.5700	5.6450	5.470000	5.4800	-3.180%	830,001	+9.124%
2026-05-26	5.3900	5.6950	5.350000	5.6600	+8.222%	1,316,951	+5.654%
2026-05-22	5.3500	5.3650	5.210000	5.2300	-2.607%	959,342	+14.340%
2026-05-21	5.3000	5.5000	5.260000	5.3700	-0.371%	838,779	+11.359%
2026-05-20	5.4900	5.5100	5.320000	5.3900	-0.919%	1,344,095	+10.946%
2026-05-19	5.5000	5.6400	5.380000	5.4400	-2.509%	1,481,304	+9.926%
2026-05-18	5.7800	5.8500	5.470000	5.5800	-2.105%	1,034,283	+7.168%
2026-05-15	6.0700	6.1150	5.620100	5.7000	-8.800%	1,222,909	+4.912%
2026-05-14	6.4800	6.4800	6.130000	6.2500	-2.648%	782,224	-4.320%
2026-05-13	6.2100	6.4400	6.140000	6.4200	+1.582%	1,033,294	-6.854%
2026-05-12	6.2800	6.4135	6.045000	6.3200	-1.095%	1,019,683	-5.380%
2026-05-11	6.0400	6.4800	6.040000	6.3900	+6.323%	1,441,959	-6.416%
2026-05-08	5.8700	6.0400	5.830000	6.0100	+3.087%	692,605	-0.499%
2026-05-07	5.8300	6.1100	5.800000	5.8300	+2.822%	1,124,413	+2.573%
2026-05-06	5.6500	5.8400	5.640000	5.6700	+5.390%	1,337,549	+5.467%
2026-05-05	5.5600	5.5800	5.375000	5.3800	-1.465%	684,005	+11.152%
2026-05-04	5.4500	5.4850	5.365000	5.4600	-0.546%	733,124	+9.524%
2026-05-01	5.3700	5.5450	5.340000	5.4900	+2.045%	873,499	+8.925%
2026-04-30	5.4300	5.5300	5.295000	5.3800	+1.509%	897,242	+11.152%
2026-04-29	5.4100	5.4200	5.240000	5.3000	-3.811%	1,086,901	+12.830%
2026-04-28	5.5500	5.6000	5.375000	5.5100	-2.822%	1,020,267	+8.530%
2026-04-27	5.6700	5.7170	5.570000	5.6700	-0.526%	759,937	+5.467%
2026-04-24	5.7500	5.7800	5.650000	5.7000	-0.697%	901,928	+4.912%
2026-04-23	5.9000	6.0380	5.690000	5.7400	-4.493%	1,248,517	+4.181%
2026-04-22	5.9500	6.1300	5.895000	6.0100	+3.621%	1,428,811	-0.499%
2026-04-21	6.0600	6.1150	5.785000	5.8000	-5.537%	1,254,504	+3.103%
2026-04-20	5.9800	6.2700	5.830000	6.1400	-0.486%	1,065,595	-2.606%
2026-04-17	6.0000	6.3000	5.960000	6.1700	+5.832%	1,605,199	-3.079%
2026-04-16	5.7300	5.8800	5.695000	5.8300	+2.102%	1,091,596	+2.573%
2026-04-15	5.6900	5.8200	5.580000	5.7100	0.000%	869,470	+4.729%
2026-04-14	5.8600	5.8700	5.680000	5.7100	-1.040%	1,473,978	+4.729%
2026-04-13	5.3300	5.7700	5.300000	5.7700	+6.458%	2,682,930	+3.640%
2026-04-10	5.3900	5.4800	5.325000	5.4200	+0.743%	925,709	+10.332%
2026-04-09	5.4000	5.5100	5.245000	5.3800	-0.370%	911,830	+11.152%
2026-04-08	5.5100	5.5980	5.300000	5.4000	+3.448%	1,097,558	+10.741%
2026-04-07	5.2300	5.2600	5.050000	5.2200	-0.571%	983,260	+14.559%
2026-04-06	5.2300	5.3650	5.140000	5.2500	+0.382%	1,419,459	+13.905%
2026-04-02	4.9400	5.3500	4.910000	5.2300	-1.507%	1,097,292	+14.340%
2026-04-01	5.1900	5.4100	5.090000	5.3100	+5.149%	2,035,693	+12.618%
2026-03-31	4.7300	5.1100	4.700000	5.0500	+8.369%	2,244,325	+18.416%
2026-03-30	4.6500	4.7500	4.551305	4.6600	+2.193%	1,424,377	+28.326%
2026-03-27	4.4700	4.6800	4.440000	4.5600	+2.242%	1,354,095	+31.140%
2026-03-26	4.4100	4.5700	4.410000	4.4600	-4.292%	1,441,453	+34.081%
2026-03-25	4.7500	4.8800	4.630000	4.6600	+2.418%	1,566,255	+28.326%
2026-03-24	4.4900	4.5750	4.380000	4.5500	+0.220%	2,288,733	+31.429%
2026-03-23	4.5000	4.6700	4.470000	4.5400	0.000%	2,614,285	+31.718%
2026-03-20	4.6600	4.7500	4.335000	4.5400	-4.421%	9,913,339	+31.718%
2026-03-19	4.8000	4.9700	4.520100	4.7500	-4.427%	3,500,863	+25.895%
2026-03-18	5.4400	5.4400	4.960000	4.9700	-8.303%	2,443,280	+20.322%
2026-03-17	5.6900	5.7800	5.375000	5.4200	-2.867%	2,073,091	+10.332%
2026-03-16	5.6100	5.8000	5.500000	5.5800	+1.270%	1,543,124	+7.168%
2026-03-13	5.9600	6.0500	5.500000	5.5100	-8.472%	1,558,268	+8.530%
2026-03-12	6.1300	6.1400	5.930000	6.0200	-2.431%	1,205,397	-0.664%
2026-03-11	6.2300	6.2400	5.980000	6.1700	-2.063%	945,728	-3.079%
2026-03-10	6.0300	6.3850	6.010000	6.3000	+5.705%	1,445,555	-5.079%
2026-03-09	5.8900	6.0400	5.590100	5.9600	-2.295%	1,288,326	+0.336%
2026-03-06	5.8500	6.1950	5.840000	6.1000	+0.826%	980,202	-1.967%
2026-03-05	6.1500	6.2000	5.900000	6.0500	-2.733%	1,303,731	-1.157%
2026-03-04	6.4500	6.5313	6.200000	6.2200	-3.266%	1,484,508	-3.859%
2026-03-03	6.5000	6.6200	6.130000	6.4300	-6.541%	1,173,874	-6.998%
2026-03-02	7.0000	7.0000	6.570000	6.8800	-1.149%	1,567,836	-13.081%
2026-02-27	6.9600	7.1100	6.765000	6.9600	+1.310%	1,842,965	-14.080%
2026-02-26	6.7000	6.8900	6.600000	6.8700	+1.627%	1,103,299	-12.955%
2026-02-25	6.5900	6.9400	6.570000	6.7600	+3.206%	1,694,196	-11.538%
2026-02-24	6.2300	6.6250	6.160000	6.5500	+2.987%	1,726,116	-8.702%
2026-02-23	6.2000	6.4500	6.120000	6.3600	+4.262%	2,535,500	-5.975%
2026-02-20	6.0000	6.2400	5.900000	6.1000	+1.667%	1,657,558	-1.967%
2026-02-19	5.7400	6.0700	5.706100	6.0000	+3.627%	1,817,947	-0.333%
2026-02-18	5.6500	5.9000	5.600000	5.7900	+3.578%	1,478,196	+3.282%
2026-02-17	5.7000	5.7300	5.500000	5.5900	-4.281%	1,279,692	+6.977%
2026-02-13	5.5400	5.9300	5.435000	5.8400	+7.353%	1,547,028	+2.397%
2026-02-12	6.0600	6.0600	5.410000	5.4400	-11.401%	3,529,410	+9.926%
2026-02-11	6.0500	6.2800	5.940000	6.1400	+4.957%	2,670,340	-2.606%
2026-02-10	5.8200	6.1150	5.720000	5.8500	-11.229%	7,259,320	+2.222%
2026-02-09	6.1600	6.6500	6.100000	6.5900	+9.287%	1,577,101	-9.256%
2026-02-06	5.9500	6.1200	5.895000	6.0300	+2.901%	1,116,242	-0.829%
2026-02-05	5.9500	6.1500	5.845000	5.8600	-6.539%	1,017,427	+2.048%
2026-02-04	6.4900	6.5400	5.951200	6.2700	-1.570%	1,251,471	-4.625%
2026-02-03	6.2600	6.3800	6.040000	6.3700	+8.149%	1,135,334	-6.122%
2026-02-02	5.8000	6.1074	5.750000	5.8900	-1.669%	1,552,526	+1.528%
2026-01-30	6.3800	6.4500	5.810000	5.9900	-10.060%	1,674,532	-0.167%
2026-01-29	7.0800	7.2185	6.300000	6.6600	-4.857%	1,643,354	-10.210%
2026-01-28	6.7600	7.0300	6.680000	7.0000	+5.740%	1,417,492	-14.571%
2026-01-27	6.5000	6.6400	6.220000	6.6200	+1.846%	1,552,871	-9.668%
2026-01-26	7.2500	7.2500	6.480000	6.5000	-5.386%	2,210,023	-8.000%
2026-01-23	7.0200	7.0300	6.730000	6.8700	-1.857%	1,795,569	-12.955%
2026-01-22	6.3200	7.1100	6.320000	7.0000	+11.288%	2,817,797	-14.571%
2026-01-21	6.5000	6.5400	6.210000	6.2900	-1.101%	2,808,800	-4.928%
2026-01-20	6.4200	6.5000	6.300000	6.3600	+1.760%	2,336,799	-5.975%
2026-01-16	6.2700	6.3299	6.100000	6.2500	0.000%	1,644,131	-4.320%
2026-01-15	6.1300	6.2700	6.000000	6.2500	+1.461%	1,138,068	-4.320%
2026-01-14	6.4700	6.5000	6.100000	6.1600	-1.282%	1,274,949	-2.922%
2026-01-13	6.3600	6.4800	6.070000	6.2400	-1.422%	1,932,438	-4.167%
2026-01-12	5.9100	6.3850	5.870000	6.3300	+10.087%	2,241,051	-5.529%
2026-01-09	5.8500	5.8700	5.695000	5.7500	-1.203%	775,654	+4.000%
2026-01-08	5.6100	5.8650	5.570000	5.8200	+1.217%	1,104,157	+2.749%
2026-01-07	5.4900	5.7500	5.370000	5.7500	+3.232%	904,446	+4.000%
2026-01-06	5.5000	5.6000	5.465000	5.5700	+2.015%	1,084,622	+7.361%
2026-01-05	5.6000	5.7800	5.450000	5.4600	-0.365%	1,364,105	+9.524%
2026-01-02	5.7500	5.7886	5.320000	5.4800	-3.521%	1,068,906	+9.124%
2025-12-31	5.7500	5.8500	5.650000	5.6800	-1.900%	1,147,769	+5.282%
2025-12-30	5.9000	5.9460	5.770000	5.7900	-0.172%	861,494	+3.282%
2025-12-29	6.1000	6.1100	5.760000	5.8000	-6.902%	1,204,083	+3.103%
2025-12-26	6.1800	6.2450	6.030000	6.2300	+2.131%	1,190,249	-4.013%
2025-12-24	6.1900	6.2000	6.045000	6.1000	-0.327%	606,875	-1.967%
2025-12-23	6.1100	6.2500	6.050000	6.1200	+0.493%	935,867	-2.288%
2025-12-22	5.8900	6.1650	5.850000	6.0900	+4.639%	1,150,373	-1.806%
2025-12-19	5.6900	5.8700	5.650000	5.8200	+1.926%	1,637,261	+2.749%
2025-12-18	5.6000	5.7500	5.572000	5.7100	+1.964%	762,544	+4.729%
2025-12-17	5.6300	5.7500	5.560000	5.6000	+1.449%	726,824	+6.786%
2025-12-16	5.6900	5.8000	5.490000	5.5200	-2.988%	952,849	+8.333%
2025-12-15	5.7700	5.8000	5.625000	5.6900	-1.043%	1,134,476	+5.097%
2025-12-12	5.7600	5.8701	5.570000	5.7500	+0.701%	1,236,940	+4.000%
2025-12-11	5.6900	5.9000	5.620000	5.7100	+0.883%	1,730,086	+4.729%
2025-12-10	5.4900	5.7050	5.361000	5.6600	+3.097%	983,523	+5.654%
2025-12-09	5.2800	5.5100	5.250000	5.4900	+3.585%	1,013,131	+8.925%
2025-12-08	5.4100	5.4500	5.230000	5.3000	-1.487%	1,138,350	+12.830%
2025-12-05	5.5000	5.6000	5.325000	5.3800	-0.921%	1,143,822	+11.152%
2025-12-04	5.5350	5.6300	5.321500	5.4300	-1.630%	2,387,075	+10.129%
2025-12-03	4.6200	5.5600	4.590000	5.5200	+19.740%	7,476,772	+8.333%
2025-12-02	4.6700	4.7400	4.544026	4.6100	-1.285%	688,552	+29.718%
2025-12-01	4.7400	4.7400	4.575800	4.6700	0.000%	868,086	+28.051%
2025-11-28	4.5600	4.7300	4.540000	4.6700	+4.009%	469,938	+28.051%
2025-11-26	4.2900	4.5200	4.270000	4.4900	+5.896%	696,982	+33.185%
2025-11-25	4.1600	4.2900	4.110000	4.2400	+2.663%	405,856	+41.038%
2025-11-24	3.9700	4.1700	3.960000	4.1300	+4.557%	643,974	+44.794%
2025-11-21	3.9000	4.0000	3.870000	3.9500	+0.509%	712,608	+51.392%
2025-11-20	4.1800	4.3155	3.910000	3.9300	-5.301%	859,813	+52.163%
2025-11-19	4.1100	4.3450	4.110000	4.1500	+2.469%	679,614	+44.096%
2025-11-18	4.0300	4.1400	3.965000	4.0500	+0.496%	729,616	+47.654%
2025-11-17	3.9800	4.0900	3.945000	4.0300	+0.499%	724,009	+48.387%
2025-11-14	4.0100	4.1200	3.980000	4.0100	-4.751%	874,593	+49.127%
2025-11-13	4.4000	4.4099	4.185000	4.2100	-4.100%	601,731	+42.043%
2025-11-12	4.2000	4.4300	4.170000	4.3900	+3.783%	793,573	+36.219%
2025-11-11	4.2400	4.2800	4.130000	4.2300	+0.475%	633,086	+41.371%
2025-11-10	4.2000	4.2650	4.100000	4.2100	+4.726%	705,908	+42.043%
2025-11-07	3.9600	4.0400	3.900000	4.0200	+3.342%	812,076	+48.756%
2025-11-06	4.0100	4.0500	3.885000	3.8900	-2.261%	599,439	+53.728%
2025-11-05	4.0100	4.0645	3.970000	3.9800	+0.252%	568,953	+50.251%
2025-11-04	4.0100	4.0250	3.920000	3.9700	-2.217%	805,547	+50.630%
2025-11-03	4.0800	4.1792	4.020000	4.0600	-0.490%	634,576	+47.291%
2025-10-31	4.2300	4.2400	4.010000	4.0800	-3.546%	821,589	+46.569%
2025-10-30	4.1200	4.2400	4.080000	4.2300	+3.423%	649,330	+41.371%
2025-10-29	4.1300	4.2200	4.050000	4.0900	+0.245%	859,430	+46.210%
2025-10-28	3.9000	4.1400	3.790000	4.0800	+2.000%	1,457,471	+46.569%
2025-10-27	4.0400	4.0900	3.870000	4.0000	-4.762%	1,662,952	+49.500%
2025-10-24	4.2100	4.2468	4.140000	4.2000	-0.238%	719,518	+42.381%
2025-10-23	4.3300	4.3497	4.203000	4.2100	-1.865%	952,122	+42.043%
2025-10-22	4.0700	4.3000	4.060000	4.2900	+1.179%	1,006,826	+39.394%
2025-10-21	4.5500	4.5501	4.110000	4.2400	-11.667%	2,066,935	+41.038%
2025-10-20	4.7800	4.8000	4.615000	4.8000	+3.672%	1,189,755	+24.583%
2025-10-17	5.1800	5.2000	4.580000	4.6300	-12.311%	2,071,650	+29.158%
2025-10-16	5.3400	5.5063	5.225000	5.2800	+2.924%	1,361,762	+13.258%
2025-10-15	5.1500	5.3100	5.010000	5.1300	+1.786%	1,523,723	+16.569%
2025-10-14	4.8900	5.0889	4.880000	5.0400	+1.613%	762,278	+18.651%
2025-10-13	4.9900	5.1150	4.850000	4.9600	+2.905%	845,255	+20.565%
2025-10-10	4.8800	5.1792	4.790000	4.8200	0.000%	1,436,051	+24.066%
2025-10-09	5.0100	5.1500	4.730000	4.8200	-4.175%	1,266,685	+24.066%
2025-10-08	4.9500	5.1000	4.835000	5.0300	+4.357%	1,500,190	+18.887%
2025-10-07	4.6100	4.9200	4.475000	4.8200	+4.783%	2,058,308	+24.066%
2025-10-06	4.5100	4.6700	4.471700	4.6000	+2.450%	1,578,388	+30.000%
2025-10-03	4.5800	4.6500	4.490000	4.4900	-1.319%	822,692	+33.185%
2025-10-02	4.7000	4.7367	4.400000	4.5500	-2.570%	1,576,530	+31.429%
2025-10-01	4.5200	4.7700	4.520000	4.6700	+2.637%	1,067,878	+28.051%
2025-09-30	4.6600	4.8000	4.490500	4.5500	-3.191%	954,981	+31.429%
2025-09-29	4.7600	4.8400	4.670000	4.7000	+0.858%	919,465	+27.234%
2025-09-26	4.5300	4.6800	4.485000	4.6600	+2.870%	1,360,197	+28.326%
2025-09-25	4.5500	4.6400	4.505000	4.5300	-1.307%	851,138	+32.009%
2025-09-24	4.6800	4.7300	4.570000	4.5900	-2.548%	696,521	+30.283%
2025-09-23	4.9500	5.0110	4.680000	4.7100	-4.656%	1,243,438	+26.964%
2025-09-22	4.8900	4.9789	4.770000	4.9400	+3.564%	1,113,506	+21.053%
2025-09-19	4.5600	4.8500	4.550000	4.7700	+4.376%	2,376,287	+25.367%
2025-09-18	4.4900	4.5850	4.400000	4.5700	+1.782%	784,781	+30.853%
2025-09-17	4.4400	4.7000	4.440000	4.4900	+0.223%	1,277,004	+33.185%
2025-09-16	4.9300	4.9600	4.460000	4.4800	-8.571%	1,731,213	+33.482%
2025-09-15	4.9100	5.0000	4.795000	4.9000	+1.871%	1,248,735	+22.041%
2025-09-12	4.9500	5.0299	4.710000	4.8100	-1.232%	1,359,494	+24.324%
2025-09-11	4.8000	5.1000	4.750000	4.8700	+6.565%	2,729,444	+22.793%
2025-09-10	4.5700	4.6700	4.510000	4.5700	+0.883%	967,970	+30.853%
2025-09-09	5.1300	5.1500	4.475000	4.5300	-1.307%	1,296,440	+32.009%
2025-09-08	4.5200	4.6600	4.420000	4.5900	+3.378%	1,002,790	+30.283%
2025-09-05	4.4200	4.5600	4.335000	4.4400	+2.069%	2,087,692	+34.685%
2025-09-04	4.5000	4.5849	4.330000	4.3500	-5.022%	865,428	+37.471%
2025-09-03	4.4000	4.6250	4.385000	4.5800	+5.774%	1,925,371	+30.568%
2025-09-02	4.3000	4.4400	4.240000	4.3300	+3.837%	1,231,091	+38.106%
2025-08-29	4.1100	4.2100	4.110000	4.1700	+0.725%	671,699	+43.405%
2025-08-28	4.2000	4.2000	4.105000	4.1400	-0.957%	258,300	+44.444%
2025-08-27	4.1300	4.2400	4.100000	4.1800	+0.240%	461,425	+43.062%
2025-08-26	4.1100	4.2500	4.110000	4.1700	+1.707%	594,315	+43.405%
2025-08-25	4.0500	4.1300	4.010200	4.1000	+1.235%	482,593	+45.854%
2025-08-22	3.8900	4.1099	3.860000	4.0500	+3.581%	841,532	+47.654%
2025-08-21	3.8400	3.9400	3.800000	3.9100	+1.823%	493,417	+52.941%
2025-08-20	3.8000	3.8500	3.740000	3.8400	+2.400%	422,947	+55.729%
2025-08-19	3.9600	3.9900	3.740000	3.7500	-5.303%	489,295	+59.467%
2025-08-18	4.0200	4.0400	3.935000	3.9600	-0.752%	418,333	+51.010%
2025-08-15	4.0000	4.0000	3.870000	3.9900	0.000%	502,459	+49.875%
2025-08-14	4.0400	4.1200	3.900000	3.9900	-1.238%	484,975	+49.875%
2025-08-13	4.1000	4.1400	4.030000	4.0400	-1.463%	341,591	+48.020%
2025-08-12	4.0900	4.1000	4.000000	4.1000	0.000%	623,907	+45.854%
2025-08-11	4.0200	4.1550	4.020000	4.1000	+0.490%	627,653	+45.854%
2025-08-08	4.0600	4.1250	4.020000	4.0800	+1.746%	675,502	+46.569%
2025-08-07	4.0300	4.1100	3.955000	4.0100	-0.249%	533,115	+49.127%
2025-08-06	4.0000	4.0350	3.905000	4.0200	+1.772%	597,675	+48.756%
2025-08-05	3.7700	3.9900	3.770000	3.9500	+5.053%	1,000,534	+51.392%
2025-08-04	3.6400	3.7700	3.620000	3.7600	+4.155%	581,361	+59.043%
2025-08-01	3.6600	3.7000	3.600000	3.6100	+0.278%	708,889	+65.651%
2025-07-31	3.6700	3.7950	3.595000	3.6000	-1.639%	457,065	+66.111%
2025-07-30	3.8200	3.9000	3.655000	3.6600	-5.181%	585,641	+63.388%
2025-07-29	3.8000	3.8800	3.745000	3.8600	+1.847%	617,664	+54.922%
2025-07-28	4.0300	4.0644	3.760000	3.7900	-5.721%	723,880	+57.784%
2025-07-25	4.0300	4.0950	4.000000	4.0200	-1.471%	798,209	+48.756%
2025-07-24	4.1800	4.1820	4.040000	4.0800	-2.857%	614,586	+46.569%
2025-07-23	4.3500	4.3900	4.200000	4.2000	-3.670%	452,869	+42.381%
2025-07-22	4.2900	4.4750	4.260000	4.3600	+3.073%	806,221	+37.156%
2025-07-21	4.1800	4.4100	4.180000	4.2300	+2.670%	1,278,625	+41.371%
2025-07-18	4.1900	4.2800	4.120000	4.1200	-0.962%	674,807	+45.146%
2025-07-17	4.1000	4.2000	4.100000	4.1600	0.000%	620,266	+43.750%
2025-07-16	4.1400	4.1800	4.070000	4.1600	+1.463%	606,735	+43.750%
2025-07-15	4.2000	4.2000	4.060000	4.1000	-2.613%	479,911	+45.854%
2025-07-14	4.1700	4.2400	4.120000	4.2100	+1.691%	644,308	+42.043%
2025-07-11	4.1800	4.2500	4.080000	4.1400	0.000%	672,411	+44.444%
2025-07-10	4.0700	4.1700	4.000000	4.1400	+2.985%	761,210	+44.444%
2025-07-09	4.0900	4.1200	3.985000	4.0200	-0.985%	905,158	+48.756%
2025-07-08	4.3000	4.3000	3.870000	4.0600	+0.495%	2,277,575	+47.291%
2025-07-07	3.7600	4.0600	3.710000	4.0400	+6.878%	1,293,923	+48.020%
2025-07-03	3.7300	3.8200	3.720000	3.7800	+0.265%	251,073	+58.201%
2025-07-02	3.7200	3.8100	3.685000	3.7700	+1.617%	503,015	+58.621%
2025-07-01	3.7200	3.7800	3.695000	3.7100	+0.542%	298,140	+61.186%
2025-06-30	3.7600	3.7800	3.670000	3.6900	-2.381%	623,597	+62.060%
2025-06-27	3.7800	3.7949	3.620000	3.7800	-1.563%	3,745,622	+58.201%
2025-06-26	3.7600	3.8500	3.750000	3.8400	+1.587%	497,013	+55.729%
2025-06-25	3.7800	3.8200	3.750000	3.7800	-0.526%	244,930	+58.201%
2025-06-24	3.8200	3.8600	3.750000	3.8000	-1.809%	288,651	+57.368%
2025-06-23	3.8000	3.9100	3.790100	3.8700	+1.044%	605,312	+54.522%
2025-06-20	3.8800	3.9100	3.760000	3.8300	-1.289%	1,981,790	+56.136%
2025-06-18	4.0000	4.0000	3.850000	3.8800	-0.767%	397,103	+54.124%
2025-06-17	3.9900	4.0400	3.910000	3.9100	-2.978%	393,424	+52.941%
2025-06-16	3.9500	4.1100	3.910100	4.0300	+2.284%	835,631	+48.387%
2025-06-13	3.9900	4.0600	3.930000	3.9400	+0.510%	483,164	+51.777%
2025-06-12	3.8500	3.9600	3.820000	3.9200	+3.158%	287,375	+52.551%
2025-06-11	3.8600	3.9299	3.800000	3.8000	-1.042%	399,465	+57.368%
2025-06-10	4.0000	4.0000	3.830000	3.8400	-4.000%	545,639	+55.729%
2025-06-09	3.7400	4.0000	3.740000	4.0000	+6.952%	494,327	+49.500%
2025-06-06	3.8300	3.9108	3.710000	3.7400	-2.350%	702,588	+59.893%
2025-06-05	3.7600	3.8800	3.735000	3.8300	+4.645%	901,350	+56.136%
2025-06-04	3.4000	3.6900	3.379000	3.6600	+9.254%	1,162,970	+63.388%
2025-06-03	3.2000	3.4150	3.190000	3.3500	+6.013%	1,011,827	+78.507%
2025-06-02	3.1000	3.2200	3.080000	3.1600	+3.268%	595,945	+89.241%
2025-05-30	3.0500	3.1000	3.040000	3.0600	-0.326%	262,690	+95.425%
2025-05-29	3.1400	3.1500	3.060000	3.0700	-2.229%	303,921	+94.788%
2025-05-28	3.1000	3.1600	3.075000	3.1400	+1.290%	382,489	+90.446%
2025-05-27	3.0100	3.1000	2.960000	3.1000	+2.990%	624,009	+92.903%
2025-05-23	2.9400	3.0300	2.880000	3.0100	+3.082%	382,074	+98.671%
2025-05-22	2.9700	2.9900	2.905000	2.9200	-1.351%	345,158	+104.795%
2025-05-21	2.9400	3.0150	2.935000	2.9600	+0.339%	300,686	+102.027%
2025-05-20	2.9600	2.9900	2.900000	2.9500	-0.673%	268,000	+102.712%
2025-05-19	2.8700	2.9850	2.850500	2.9700	+4.211%	381,580	+101.347%
2025-05-16	2.7700	2.8800	2.760000	2.8500	+2.151%	332,381	+109.825%
2025-05-15	2.8100	2.8300	2.770000	2.7900	-0.712%	279,475	+114.337%
2025-05-14	2.9500	2.9500	2.760000	2.8100	-2.091%	413,004	+112.811%
2025-05-13	2.8800	2.8900	2.810900	2.8700	-0.347%	264,303	+108.362%
2025-05-12	3.0000	3.0000	2.770000	2.8800	-6.494%	667,981	+107.639%
2025-05-09	2.8200	3.1000	2.780000	3.0800	+12.000%	1,004,314	+94.156%
2025-05-08	2.7700	2.8010	2.735000	2.7500	-0.722%	321,578	+117.455%
2025-05-07	2.7900	2.8141	2.710000	2.7700	-0.360%	403,119	+115.884%
2025-05-06	2.8000	2.8399	2.750000	2.7800	0.000%	344,701	+115.108%
2025-05-05	2.7100	2.8000	2.650000	2.7800	+5.703%	460,570	+115.108%
2025-05-02	2.7100	2.8500	2.620000	2.6300	-1.128%	309,382	+127.376%
2025-05-01	2.6800	2.7300	2.630000	2.6600	-1.481%	324,077	+124.812%
2025-04-30	2.7300	2.7750	2.700000	2.7000	-1.818%	657,826	+121.481%
2025-04-29	2.7500	2.8000	2.740000	2.7500	-0.722%	265,378	+117.455%
2025-04-28	2.7600	2.8000	2.740000	2.7700	0.000%	360,107	+115.884%
2025-04-25	2.7300	2.7800	2.710000	2.7700	+0.727%	539,832	+115.884%
2025-04-24	2.7600	2.7650	2.720000	2.7500	0.000%	302,412	+117.455%
2025-04-23	2.7700	2.7800	2.670000	2.7500	-1.786%	674,924	+117.455%
2025-04-22	2.8800	2.9300	2.780000	2.8000	-2.098%	540,868	+113.571%
2025-04-21	2.8500	2.8899	2.830000	2.8600	+1.418%	377,437	+109.091%
2025-04-17	2.8700	2.9000	2.775000	2.8200	-2.083%	750,461	+112.057%
2025-04-16	2.9900	3.0000	2.875000	2.8800	-1.031%	571,421	+107.639%
2025-04-15	2.8500	2.9400	2.810000	2.9100	+2.105%	558,665	+105.498%
2025-04-14	2.8200	2.8800	2.810000	2.8500	+1.064%	324,114	+109.825%
2025-04-11	2.8100	2.8800	2.800000	2.8200	+1.805%	485,355	+112.057%
2025-04-10	2.6500	2.7900	2.630000	2.7700	+4.135%	437,271	+115.884%
2025-04-09	2.6200	2.7500	2.530000	2.6600	+3.101%	741,725	+124.812%
2025-04-08	2.5900	2.6500	2.541100	2.5800	+2.789%	612,681	+131.783%
2025-04-07	2.4500	2.6000	2.401000	2.5100	+1.210%	707,468	+138.247%
2025-04-04	2.6000	2.6000	2.430000	2.4800	-5.703%	1,025,465	+141.129%
2025-04-03	2.6000	2.6400	2.550000	2.6300	-0.379%	883,112	+127.376%
2025-04-02	2.6500	2.6500	2.565000	2.6400	+0.380%	331,641	+126.515%
2025-04-01	2.6300	2.6500	2.600000	2.6300	-0.755%	305,485	+127.376%
2025-03-31	2.6300	2.6800	2.630000	2.6500	+0.760%	483,916	+125.660%
2025-03-28	2.7000	2.7200	2.630000	2.6300	-2.593%	582,914	+127.376%
2025-03-27	2.7000	2.7200	2.650000	2.7000	+2.273%	839,307	+121.481%
2025-03-26	2.7100	2.7200	2.630000	2.6400	-2.583%	464,950	+126.515%
2025-03-25	2.7800	2.7861	2.710000	2.7100	-2.166%	773,641	+120.664%
2025-03-24	2.8000	2.8300	2.760000	2.7700	-1.071%	437,645	+115.884%
2025-03-21	2.7700	2.8400	2.710000	2.8000	-8.795%	3,434,019	+113.571%
2025-03-20	3.0500	3.1200	3.000000	3.0700	0.000%	322,194	+94.788%
2025-03-19	3.1000	3.1400	3.030000	3.0700	-0.968%	271,859	+94.788%

.dark-mode .pgG1m6{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .pgG1m6{ color: #333333; background-color: white; border: 2px solid #333333; }DCDakota Gold Corp.stock NYSEAMERICAN

DC
Dakota Gold Corp.
stock NYSEAMERICAN