Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Dakota Gold Corp. Common Stock (NY: DC )

2.160 +0.060 (+2.86%)
Official Closing Price Updated: 8:00 PM EST, Dec 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 20, 2024 2.100 2.190 2.100 2.160 833,280 +0.06(+2.86%)
Dec 19, 2024 2.090 2.110 2.050 2.100 531,696 +0.02(+0.96%)
Dec 18, 2024 2.220 2.235 2.080 2.080 456,472 -0.15(-6.73%)
Dec 17, 2024 2.250 2.295 2.205 2.230 200,241 -0.02(-0.89%)
Dec 16, 2024 2.240 2.280 2.233 2.250 232,602 +0.01(+0.45%)
Dec 13, 2024 2.250 2.282 2.200 2.240 162,911 -0.04(-1.75%)
Dec 12, 2024 2.300 2.340 2.260 2.280 161,154 -0.03(-1.30%)
Dec 11, 2024 2.310 2.350 2.300 2.310 336,357 +0.03(+1.32%)
Dec 10, 2024 2.300 2.330 2.250 2.280 233,812 +0.01(+0.44%)
Dec 09, 2024 2.220 2.320 2.220 2.270 524,056 +0.05(+2.25%)
Dec 06, 2024 2.250 2.290 2.190 2.220 515,244 -0.01(-0.45%)
Dec 05, 2024 2.250 2.290 2.190 2.230 1,060,437 +0.11(+5.19%)
Dec 04, 2024 2.160 2.180 2.090 2.120 489,150 -0.02(-0.93%)
Dec 03, 2024 2.110 2.220 2.110 2.140 302,394 +0.01(+0.47%)
Dec 02, 2024 2.230 2.240 2.120 2.130 307,440 -0.12(-5.33%)
Nov 29, 2024 2.240 2.275 2.220 2.250 113,989 +0.05(+2.27%)
Nov 27, 2024 2.230 2.260 2.200 2.200 114,335 +0.01(+0.46%)
Nov 26, 2024 2.170 2.240 2.155 2.190 250,113 +0.02(+0.92%)
Nov 25, 2024 2.210 2.235 2.160 2.170 237,180 -0.07(-3.13%)
Nov 22, 2024 2.240 2.270 2.190 2.240 232,987 -0.01(-0.44%)
Nov 21, 2024 2.230 2.250 2.180 2.250 290,865 +0.05(+2.27%)
Nov 20, 2024 2.230 2.240 2.165 2.200 174,789 -0.02(-0.90%)
Nov 19, 2024 2.190 2.220 2.140 2.220 207,202 +0.05(+2.30%)
Nov 18, 2024 2.190 2.220 2.140 2.170 192,280 +0.01(+0.46%)
Nov 15, 2024 2.210 2.250 2.120 2.160 192,344 -0.03(-1.37%)
Nov 14, 2024 2.190 2.220 2.160 2.190 187,743 -0.03(-1.35%)
Nov 13, 2024 2.230 2.280 2.205 2.220 238,700 -0.02(-0.89%)
Nov 12, 2024 2.290 2.300 2.170 2.240 515,509 -0.06(-2.61%)
Nov 11, 2024 2.390 2.420 2.250 2.300 246,470 -0.13(-5.35%)
Nov 08, 2024 2.500 2.500 2.405 2.430 267,346 -0.07(-2.80%)
Nov 07, 2024 2.510 2.600 2.480 2.500 251,978 -0.01(-0.40%)
Nov 06, 2024 2.310 2.530 2.240 2.510 455,399 +0.20(+8.66%)
Nov 05, 2024 2.260 2.320 2.230 2.310 238,620 +0.05(+2.21%)
Nov 04, 2024 2.260 2.295 2.189 2.260 185,783 -0.01(-0.44%)
Nov 01, 2024 2.210 2.290 2.191 2.270 276,104 +0.08(+3.65%)
Oct 31, 2024 2.380 2.380 2.110 2.190 632,782 -0.15(-6.41%)
Oct 30, 2024 2.460 2.470 2.300 2.340 111,400 -0.11(-4.49%)
Oct 29, 2024 2.420 2.460 2.400 2.450 198,175 +0.00(+0.00%)
Oct 28, 2024 2.400 2.460 2.400 2.450 148,963 +0.06(+2.51%)
Oct 25, 2024 2.400 2.405 2.370 2.390 223,419 +0.00(+0.00%)
Oct 24, 2024 2.500 2.500 2.361 2.390 301,530 -0.09(-3.63%)
Oct 23, 2024 2.490 2.495 2.430 2.480 211,903 -0.01(-0.40%)
Oct 22, 2024 2.420 2.500 2.420 2.490 329,924 +0.11(+4.62%)
Oct 21, 2024 2.470 2.500 2.370 2.380 408,759 -0.04(-1.65%)
Oct 18, 2024 2.250 2.435 2.250 2.420 433,690 +0.19(+8.52%)
Oct 17, 2024 2.230 2.270 2.230 2.230 132,434 -0.01(-0.45%)
Oct 16, 2024 2.220 2.260 2.200 2.240 252,292 +0.05(+2.28%)
Oct 15, 2024 2.170 2.220 2.170 2.190 182,420 -0.01(-0.45%)
Oct 14, 2024 2.190 2.200 2.165 2.200 118,374 +0.01(+0.46%)
Oct 11, 2024 2.200 2.226 2.170 2.190 345,993 +0.00(+0.00%)
Oct 10, 2024 2.180 2.230 2.165 2.190 175,874 +0.01(+0.46%)
Oct 09, 2024 2.240 2.280 2.180 2.180 251,470 -0.06(-2.68%)
Oct 08, 2024 2.270 2.305 2.190 2.240 138,057 -0.06(-2.61%)
Oct 07, 2024 2.250 2.390 2.250 2.300 100,884 +0.03(+1.32%)
Oct 04, 2024 2.270 2.290 2.225 2.270 63,677 +0.03(+1.34%)
Oct 03, 2024 2.300 2.325 2.240 2.240 145,013 -0.09(-3.86%)
Oct 02, 2024 2.300 2.340 2.300 2.330 88,546 +0.02(+0.87%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.