5 DAY PERFORMANCE
+0.44%
1 MONTH PERFORMANCE
+5.56%
3 MONTH PERFORMANCE
-4.20%
6 MONTH PERFORMANCE
-6.94%
YEAR-TO-DATE PERFORMANCE
+3.64%
1 YEAR PERFORMANCE
+3.64%
Dakota Gold Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/17/2025 | $2.28 | $2.28 (0%) | $2.28 | $2.25 | 120,382 | $213.41 M |
| 01/16/2025 | $2.33 | $2.27 (-2.58%) | $2.34 | $2.26 | 201,849 | $212.47 M |
| 01/15/2025 | $2.35 | $2.34 (-0.43%) | $2.37 | $2.32 | 99,200 | $219.02 M |
| 01/14/2025 | $2.31 | $2.33 (0.87%) | $2.35 | $2.25 | 317,900 | $218.09 M |
| 01/13/2025 | $2.27 | $2.28 (0.44%) | $2.32 | $2.26 | 184,900 | $213.41 M |
| 01/10/2025 | $2.28 | $2.27 (-0.44%) | $2.33 | $2.26 | 321,230 | $212.47 M |
| 01/08/2025 | $2.32 | $2.30 (-0.86%) | $2.33 | $2.27 | 188,600 | $215.28 M |
| 01/07/2025 | $2.35 | $2.32 (-1.28%) | $2.38 | $2.28 | 210,400 | $217.15 M |
| 01/06/2025 | $2.36 | $2.31 (-2.12%) | $2.38 | $2.30 | 299,734 | $216.21 M |
| 01/03/2025 | $2.33 | $2.36 (1.29%) | $2.38 | $2.32 | 306,160 | $220.89 M |
| 01/02/2025 | $2.25 | $2.31 (2.67%) | $2.38 | $2.25 | 416,246 | $216.21 M |
| 12/31/2024 | $2.15 | $2.20 (2.33%) | $2.20 | $2.15 | 295,400 | $205.92 M |
| 12/30/2024 | $2.13 | $2.15 (0.94%) | $2.16 | $2.10 | 284,740 | $201.24 M |
| 12/27/2024 | $2.17 | $2.15 (-0.92%) | $2.18 | $2.12 | 339,222 | $201.24 M |
| 12/26/2024 | $2.16 | $2.18 (0.93%) | $2.18 | $2.15 | 309,023 | $204.05 M |
| 12/24/2024 | $2.13 | $2.14 (0.47%) | $2.17 | $2.13 | 235,909 | $200.30 M |
| 12/23/2024 | $2.18 | $2.14 (-1.83%) | $2.19 | $2.12 | 380,900 | $200.30 M |
| 12/20/2024 | $2.10 | $2.16 (2.86%) | $2.19 | $2.10 | 833,300 | $202.17 M |
| 12/19/2024 | $2.09 | $2.10 (0.48%) | $2.11 | $2.05 | 572,700 | $196.56 M |
| 12/18/2024 | $2.22 | $2.08 (-6.31%) | $2.24 | $2.08 | 456,500 | $194.69 M |
| 12/17/2024 | $2.25 | $2.23 (-0.89%) | $2.30 | $2.21 | 200,241 | $208.73 M |
| 12/16/2024 | $2.24 | $2.25 (0.45%) | $2.28 | $2.23 | 232,602 | $210.60 M |
| 12/13/2024 | $2.25 | $2.24 (-0.44%) | $2.28 | $2.20 | 162,911 | $209.66 M |
| 12/12/2024 | $2.30 | $2.28 (-0.87%) | $2.34 | $2.26 | 161,200 | $213.41 M |
| 12/11/2024 | $2.31 | $2.31 (0%) | $2.35 | $2.30 | 336,400 | $216.21 M |
| 12/10/2024 | $2.30 | $2.28 (-0.87%) | $2.33 | $2.25 | 233,812 | $213.41 M |
| 12/09/2024 | $2.22 | $2.27 (2.25%) | $2.32 | $2.22 | 524,100 | $212.47 M |
| 12/06/2024 | $2.25 | $2.22 (-1.33%) | $2.29 | $2.19 | 515,244 | $207.79 M |
| 12/05/2024 | $2.25 | $2.23 (-0.89%) | $2.29 | $2.19 | 1.06 M | $208.73 M |
| 12/04/2024 | $2.16 | $2.12 (-1.85%) | $2.18 | $2.09 | 489,572 | $198.43 M |
| 12/03/2024 | $2.11 | $2.14 (1.42%) | $2.22 | $2.11 | 302,400 | $200.30 M |
| 12/02/2024 | $2.23 | $2.13 (-4.48%) | $2.24 | $2.12 | 307,440 | $199.37 M |
| 11/29/2024 | $2.24 | $2.25 (0.45%) | $2.28 | $2.22 | 114,000 | $210.60 M |
| 11/27/2024 | $2.23 | $2.20 (-1.35%) | $2.26 | $2.20 | 114,335 | $205.92 M |
| 11/26/2024 | $2.17 | $2.19 (0.92%) | $2.24 | $2.15 | 250,113 | $204.98 M |
| 11/25/2024 | $2.21 | $2.17 (-1.81%) | $2.24 | $2.16 | 237,200 | $203.11 M |
| 11/22/2024 | $2.24 | $2.24 (0%) | $2.27 | $2.19 | 233,000 | $193.47 M |
| 11/21/2024 | $2.23 | $2.25 (0.9%) | $2.25 | $2.18 | 291,137 | $194.34 M |
| 11/20/2024 | $2.23 | $2.20 (-1.35%) | $2.24 | $2.17 | 174,800 | $190.02 M |
| 11/19/2024 | $2.19 | $2.22 (1.37%) | $2.22 | $2.14 | 207,202 | $191.74 M |
| 11/18/2024 | $2.19 | $2.17 (-0.91%) | $2.22 | $2.14 | 192,300 | $187.43 M |
| 11/15/2024 | $2.21 | $2.16 (-2.26%) | $2.25 | $2.12 | 192,344 | $186.56 M |
| 11/14/2024 | $2.19 | $2.19 (0%) | $2.22 | $2.16 | 187,743 | $189.15 M |
| 11/13/2024 | $2.23 | $2.22 (-0.45%) | $2.28 | $2.21 | 238,700 | $191.74 M |
| 11/12/2024 | $2.29 | $2.24 (-2.18%) | $2.30 | $2.17 | 515,509 | $193.47 M |
| 11/11/2024 | $2.39 | $2.30 (-3.77%) | $2.42 | $2.25 | 246,500 | $198.65 M |
| 11/08/2024 | $2.50 | $2.43 (-2.8%) | $2.50 | $2.40 | 267,346 | $209.88 M |
| 11/07/2024 | $2.51 | $2.50 (-0.4%) | $2.60 | $2.48 | 252,000 | $215.93 M |
| 11/06/2024 | $2.31 | $2.51 (8.66%) | $2.53 | $2.24 | 455,400 | $216.79 M |
| 11/05/2024 | $2.26 | $2.31 (2.21%) | $2.32 | $2.23 | 238,620 | $199.52 M |
| 11/04/2024 | $2.26 | $2.26 (0%) | $2.29 | $2.19 | 186,000 | $195.20 M |
| 11/01/2024 | $2.21 | $2.27 (2.71%) | $2.29 | $2.19 | 276,104 | $196.06 M |
| 10/31/2024 | $2.38 | $2.19 (-7.98%) | $2.38 | $2.11 | 632,800 | $189.15 M |
| 10/30/2024 | $2.46 | $2.34 (-4.88%) | $2.47 | $2.30 | 111,400 | $202.11 M |
| 10/29/2024 | $2.42 | $2.45 (1.24%) | $2.46 | $2.40 | 198,200 | $211.61 M |
| 10/28/2024 | $2.40 | $2.45 (2.08%) | $2.46 | $2.40 | 149,000 | $211.61 M |
| 10/25/2024 | $2.40 | $2.39 (-0.42%) | $2.40 | $2.37 | 223,419 | $206.43 M |
| 10/24/2024 | $2.50 | $2.39 (-4.4%) | $2.50 | $2.36 | 301,531 | $206.43 M |
| 10/23/2024 | $2.49 | $2.48 (-0.4%) | $2.50 | $2.43 | 211,903 | $214.20 M |
| 10/22/2024 | $2.42 | $2.49 (2.89%) | $2.50 | $2.42 | 329,937 | $215.06 M |
| 10/21/2024 | $2.47 | $2.38 (-3.64%) | $2.50 | $2.37 | 408,800 | $205.56 M |