Dakota Gold Corp. (DC)
AMEX: DC
· Real-Time Price · USD
4.49
-0.06 (-1.32%)
At close: Oct 03, 2025, 3:59 PM
4.52
0.67%
After-hours: Oct 03, 2025, 07:54 PM EDT
DC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 4.58 | 4.65 | 4.49 | 4.49 | 4.49 | -1.32% | 796,874 |
| Oct 2, 2025 | 4.70 | 4.74 | 4.40 | 4.55 | 4.55 | -2.57% | 1,576,530 |
| Oct 1, 2025 | 4.52 | 4.77 | 4.52 | 4.67 | 4.67 | 2.64% | 1,067,900 |
| Sep 30, 2025 | 4.66 | 4.80 | 4.49 | 4.55 | 4.55 | -3.19% | 954,981 |
| Sep 29, 2025 | 4.76 | 4.84 | 4.67 | 4.70 | 4.70 | 0.86% | 919,500 |
| Sep 26, 2025 | 4.53 | 4.68 | 4.49 | 4.66 | 4.66 | 2.87% | 1,360,200 |
| Sep 25, 2025 | 4.55 | 4.64 | 4.51 | 4.53 | 4.53 | -1.31% | 851,138 |
| Sep 24, 2025 | 4.68 | 4.73 | 4.57 | 4.59 | 4.59 | -2.55% | 696,521 |
| Sep 23, 2025 | 4.95 | 5.01 | 4.68 | 4.71 | 4.71 | -4.66% | 1,243,438 |
| Sep 22, 2025 | 4.89 | 4.98 | 4.77 | 4.94 | 4.94 | 3.56% | 1,113,506 |
| Sep 19, 2025 | 4.56 | 4.85 | 4.55 | 4.77 | 4.77 | 4.38% | 2,376,300 |
| Sep 18, 2025 | 4.49 | 4.59 | 4.40 | 4.57 | 4.57 | 1.78% | 784,800 |
| Sep 17, 2025 | 4.44 | 4.70 | 4.44 | 4.49 | 4.49 | 0.22% | 1,277,004 |
| Sep 16, 2025 | 4.93 | 4.96 | 4.46 | 4.48 | 4.48 | -8.57% | 1,731,213 |
| Sep 15, 2025 | 4.91 | 5.00 | 4.80 | 4.90 | 4.90 | 1.87% | 1,248,735 |
| Sep 12, 2025 | 4.95 | 5.03 | 4.71 | 4.81 | 4.81 | -1.23% | 1,359,500 |
| Sep 11, 2025 | 4.80 | 5.10 | 4.75 | 4.87 | 4.87 | 6.56% | 2,729,444 |
| Sep 10, 2025 | 4.57 | 4.67 | 4.51 | 4.57 | 4.57 | 0.88% | 968,000 |
| Sep 9, 2025 | 5.13 | 5.15 | 4.47 | 4.53 | 4.53 | -1.31% | 1,296,440 |
| Sep 8, 2025 | 4.52 | 4.66 | 4.42 | 4.59 | 4.59 | 3.38% | 1,002,800 |
Page 1 of 44