5 DAY PERFORMANCE
-2.14%
1 MONTH PERFORMANCE
+6.19%
3 MONTH PERFORMANCE
+46.10%
6 MONTH PERFORMANCE
+80.70%
YEAR-TO-DATE PERFORMANCE
+87.27%
1 YEAR PERFORMANCE
+68.16%
Dakota Gold Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/18/2025 | $4.19 | $4.12 (-1.67%) | $4.28 | $4.12 | 622.30 K | $401.95 M |
| 07/17/2025 | $4.10 | $4.16 (1.46%) | $4.20 | $4.10 | 620.27 K | $405.86 M |
| 07/16/2025 | $4.14 | $4.16 (0.48%) | $4.18 | $4.07 | 606.74 K | $405.86 M |
| 07/15/2025 | $4.20 | $4.10 (-2.38%) | $4.20 | $4.06 | 479.91 K | $400.00 M |
| 07/14/2025 | $4.17 | $4.21 (0.96%) | $4.24 | $4.12 | 644.31 K | $410.74 M |
| 07/11/2025 | $4.18 | $4.14 (-0.96%) | $4.25 | $4.08 | 672.41 K | $403.91 M |
| 07/10/2025 | $4.07 | $4.14 (1.72%) | $4.17 | $4.00 | 761.21 K | $403.91 M |
| 07/09/2025 | $4.09 | $4.02 (-1.71%) | $4.12 | $3.99 | 905.16 K | $392.20 M |
| 07/08/2025 | $4.30 | $4.06 (-5.58%) | $4.30 | $3.87 | 2.28 M | $396.10 M |
| 07/07/2025 | $3.76 | $4.04 (7.45%) | $4.06 | $3.71 | 1.29 M | $394.15 M |
| 07/03/2025 | $3.73 | $3.78 (1.34%) | $3.82 | $3.72 | 251.10 K | $368.78 M |
| 07/02/2025 | $3.72 | $3.77 (1.34%) | $3.81 | $3.69 | 503.02 K | $367.81 M |
| 07/01/2025 | $3.72 | $3.71 (-0.27%) | $3.78 | $3.70 | 298.14 K | $361.95 M |
| 06/30/2025 | $3.76 | $3.69 (-1.86%) | $3.78 | $3.67 | 623.60 K | $360.00 M |
| 06/27/2025 | $3.78 | $3.78 (0%) | $3.79 | $3.62 | 3.75 M | $368.78 M |
| 06/26/2025 | $3.76 | $3.84 (2.13%) | $3.85 | $3.75 | 497.01 K | $374.64 M |
| 06/25/2025 | $3.78 | $3.78 (0%) | $3.82 | $3.75 | 244.93 K | $368.78 M |
| 06/24/2025 | $3.82 | $3.80 (-0.52%) | $3.86 | $3.75 | 288.70 K | $370.73 M |
| 06/23/2025 | $3.80 | $3.87 (1.84%) | $3.91 | $3.79 | 605.31 K | $377.56 M |
| 06/20/2025 | $3.88 | $3.83 (-1.29%) | $3.91 | $3.76 | 1.98 M | $373.66 M |
| 06/18/2025 | $4.00 | $3.88 (-3%) | $4.00 | $3.85 | 397.10 K | $363.16 M |
| 06/17/2025 | $3.99 | $3.91 (-2.01%) | $4.04 | $3.91 | 393.42 K | $365.97 M |
| 06/16/2025 | $3.95 | $4.03 (2.03%) | $4.11 | $3.91 | 835.63 K | $377.20 M |
| 06/13/2025 | $3.99 | $3.94 (-1.25%) | $4.06 | $3.93 | 483.16 K | $368.78 M |
| 06/12/2025 | $3.85 | $3.92 (1.82%) | $3.96 | $3.82 | 287.40 K | $366.91 M |
| 06/11/2025 | $3.86 | $3.80 (-1.55%) | $3.93 | $3.80 | 399.47 K | $355.68 M |
| 06/10/2025 | $4.00 | $3.84 (-4%) | $4.00 | $3.83 | 545.64 K | $359.42 M |
| 06/09/2025 | $3.74 | $4.00 (6.95%) | $4.00 | $3.74 | 494.33 K | $374.40 M |
| 06/06/2025 | $3.83 | $3.74 (-2.35%) | $3.91 | $3.71 | 702.59 K | $350.06 M |
| 06/05/2025 | $3.76 | $3.83 (1.86%) | $3.88 | $3.74 | 901.40 K | $358.48 M |
| 06/04/2025 | $3.40 | $3.66 (7.65%) | $3.69 | $3.38 | 1.16 M | $342.57 M |
| 06/03/2025 | $3.20 | $3.35 (4.69%) | $3.42 | $3.19 | 1.01 M | $313.56 M |
| 06/02/2025 | $3.10 | $3.16 (1.94%) | $3.22 | $3.08 | 595.95 K | $295.77 M |
| 05/30/2025 | $3.05 | $3.06 (0.33%) | $3.10 | $3.04 | 262.70 K | $286.41 M |
| 05/29/2025 | $3.14 | $3.07 (-2.23%) | $3.15 | $3.06 | 303.92 K | $287.35 M |
| 05/28/2025 | $3.10 | $3.14 (1.29%) | $3.16 | $3.08 | 382.50 K | $293.90 M |
| 05/27/2025 | $3.01 | $3.10 (2.99%) | $3.10 | $2.96 | 624.01 K | $290.16 M |
| 05/23/2025 | $2.94 | $3.01 (2.38%) | $3.03 | $2.88 | 382.10 K | $281.73 M |
| 05/22/2025 | $2.97 | $2.92 (-1.68%) | $2.99 | $2.91 | 345.16 K | $273.31 M |
| 05/21/2025 | $2.94 | $2.96 (0.68%) | $3.02 | $2.94 | 300.69 K | $277.05 M |
| 05/20/2025 | $2.96 | $2.95 (-0.34%) | $2.99 | $2.90 | 268.00 K | $276.12 M |
| 05/19/2025 | $2.87 | $2.97 (3.48%) | $2.99 | $2.85 | 381.60 K | $277.99 M |
| 05/16/2025 | $2.77 | $2.85 (2.89%) | $2.88 | $2.76 | 332.40 K | $266.76 M |
| 05/15/2025 | $2.81 | $2.79 (-0.71%) | $2.83 | $2.77 | 279.50 K | $261.14 M |
| 05/14/2025 | $2.95 | $2.81 (-4.75%) | $2.95 | $2.76 | 413.00 K | $263.01 M |
| 05/13/2025 | $2.88 | $2.87 (-0.35%) | $2.89 | $2.81 | 264.30 K | $268.63 M |
| 05/12/2025 | $3.00 | $2.88 (-4%) | $3.00 | $2.77 | 668.00 K | $269.57 M |
| 05/09/2025 | $2.82 | $3.08 (9.22%) | $3.10 | $2.78 | 1.00 M | $288.28 M |
| 05/08/2025 | $2.77 | $2.75 (-0.72%) | $2.80 | $2.74 | 321.60 K | $257.40 M |
| 05/07/2025 | $2.79 | $2.77 (-0.72%) | $2.81 | $2.71 | 403.12 K | $259.27 M |
| 05/06/2025 | $2.80 | $2.78 (-0.71%) | $2.84 | $2.75 | 344.70 K | $260.21 M |
| 05/05/2025 | $2.71 | $2.78 (2.58%) | $2.80 | $2.65 | 460.60 K | $260.21 M |
| 05/02/2025 | $2.71 | $2.63 (-2.95%) | $2.85 | $2.62 | 309.40 K | $246.17 M |
| 05/01/2025 | $2.68 | $2.66 (-0.75%) | $2.73 | $2.63 | 324.10 K | $248.97 M |
| 04/30/2025 | $2.73 | $2.70 (-1.1%) | $2.78 | $2.70 | 657.83 K | $252.72 M |
| 04/29/2025 | $2.75 | $2.75 (0%) | $2.80 | $2.74 | 265.40 K | $257.40 M |
| 04/28/2025 | $2.76 | $2.77 (0.36%) | $2.80 | $2.74 | 360.11 K | $259.27 M |
| 04/25/2025 | $2.73 | $2.77 (1.47%) | $2.78 | $2.71 | 539.83 K | $259.27 M |
| 04/24/2025 | $2.76 | $2.75 (-0.36%) | $2.77 | $2.72 | 302.41 K | $257.40 M |
| 04/23/2025 | $2.77 | $2.75 (-0.72%) | $2.78 | $2.67 | 674.92 K | $257.40 M |
| 04/22/2025 | $2.88 | $2.80 (-2.78%) | $2.93 | $2.78 | 540.87 K | $262.08 M |
| 04/21/2025 | $2.85 | $2.86 (0.35%) | $2.89 | $2.83 | 377.44 K | $267.69 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
