-
5 DAY PERFORMANCE
-2.47% -
1 MONTH PERFORMANCE
+2.16% -
3 MONTH PERFORMANCE
+0.85% -
6 MONTH PERFORMANCE
+0.00% -
YEAR-TO-DATE PERFORMANCE
-9.54% -
1 YEAR PERFORMANCE
-8.14%
Dakota Gold Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $2.35 | $2.36 (0.43%) | $2.43 | $2.30 | 160,268 | $203.84 M |
| 09/27/2024 | $2.42 | $2.38 (-1.65%) | $2.43 | $2.35 | 79,825 | $205.56 M |
| 09/26/2024 | $2.50 | $2.43 (-2.8%) | $2.53 | $2.41 | 176,207 | $209.88 M |
| 09/25/2024 | $2.41 | $2.47 (2.49%) | $2.49 | $2.40 | 152,837 | $213.34 M |
| 09/24/2024 | $2.37 | $2.38 (0.42%) | $2.44 | $2.33 | 283,017 | $205.56 M |
| 09/23/2024 | $2.36 | $2.33 (-1.27%) | $2.44 | $2.30 | 154,827 | $201.25 M |
| 09/20/2024 | $2.37 | $2.36 (-0.42%) | $2.45 | $2.33 | 1.57 M | $203.84 M |
| 09/19/2024 | $2.42 | $2.32 (-4.13%) | $2.43 | $2.31 | 223,300 | $200.38 M |
| 09/18/2024 | $2.39 | $2.31 (-3.35%) | $2.50 | $2.31 | 477,500 | $199.52 M |
| 09/17/2024 | $2.38 | $2.37 (-0.42%) | $2.40 | $2.34 | 238,839 | $204.70 M |
| 09/16/2024 | $2.30 | $2.37 (3.04%) | $2.40 | $2.27 | 328,774 | $204.70 M |
| 09/13/2024 | $2.30 | $2.27 (-1.3%) | $2.31 | $2.25 | 149,832 | $196.06 M |
| 09/12/2024 | $2.20 | $2.24 (1.82%) | $2.28 | $2.20 | 156,800 | $193.47 M |
| 09/11/2024 | $2.28 | $2.18 (-4.39%) | $2.34 | $2.18 | 115,700 | $188.29 M |
| 09/10/2024 | $2.22 | $2.29 (3.15%) | $2.32 | $2.19 | 89,600 | $197.79 M |
| 09/09/2024 | $2.29 | $2.23 (-2.62%) | $2.35 | $2.16 | 153,845 | $192.61 M |
| 09/06/2024 | $2.37 | $2.30 (-2.95%) | $2.37 | $2.20 | 170,102 | $198.65 M |
| 09/05/2024 | $2.20 | $2.32 (5.45%) | $2.38 | $2.18 | 264,237 | $200.38 M |
| 09/04/2024 | $2.19 | $2.14 (-2.28%) | $2.23 | $2.13 | 84,361 | $184.83 M |
| 09/03/2024 | $2.27 | $2.18 (-3.96%) | $2.30 | $2.17 | 116,349 | $188.29 M |
| 08/30/2024 | $2.41 | $2.32 (-3.73%) | $2.41 | $2.20 | 145,300 | $200.38 M |
| 08/29/2024 | $2.30 | $2.40 (4.35%) | $2.41 | $2.27 | 154,000 | $207.29 M |
| 08/28/2024 | $2.26 | $2.27 (0.44%) | $2.29 | $2.18 | 112,000 | $196.06 M |
| 08/27/2024 | $2.15 | $2.27 (5.58%) | $2.29 | $2.12 | 158,012 | $196.06 M |
| 08/26/2024 | $2.29 | $2.16 (-5.68%) | $2.40 | $2.16 | 363,113 | $186.56 M |
| 08/23/2024 | $2.20 | $2.33 (5.91%) | $2.35 | $2.19 | 157,500 | $201.25 M |
| 08/22/2024 | $2.21 | $2.18 (-1.36%) | $2.21 | $2.12 | 64,920 | $188.29 M |
| 08/21/2024 | $2.18 | $2.21 (1.38%) | $2.25 | $2.11 | 131,500 | $190.88 M |
| 08/20/2024 | $2.21 | $2.16 (-2.26%) | $2.23 | $2.13 | 110,200 | $186.56 M |
| 08/19/2024 | $2.06 | $2.20 (6.8%) | $2.21 | $2.06 | 117,600 | $190.02 M |
| 08/16/2024 | $2.03 | $2.05 (0.99%) | $2.09 | $2.00 | 106,600 | $177.06 M |
| 08/15/2024 | $1.99 | $2.02 (1.51%) | $2.11 | $1.96 | 147,700 | $174.47 M |
| 08/14/2024 | $2.01 | $1.97 (-1.99%) | $2.03 | $1.93 | 119,231 | $170.15 M |
| 08/13/2024 | $2.05 | $2.01 (-1.95%) | $2.06 | $1.96 | 179,302 | $173.61 M |
| 08/12/2024 | $1.99 | $2.00 (0.5%) | $2.10 | $1.99 | 183,300 | $172.74 M |
| 08/09/2024 | $1.90 | $2.01 (5.79%) | $2.05 | $1.87 | 174,127 | $173.61 M |
| 08/08/2024 | $1.89 | $1.90 (0.53%) | $1.96 | $1.88 | 163,100 | $164.11 M |
| 08/07/2024 | $1.96 | $1.87 (-4.59%) | $1.96 | $1.85 | 215,000 | $161.51 M |
| 08/06/2024 | $1.92 | $1.92 (0%) | $2.01 | $1.84 | 527,332 | $165.83 M |
| 08/05/2024 | $2.07 | $1.93 (-6.76%) | $2.08 | $1.89 | 356,158 | $166.70 M |
| 08/02/2024 | $2.19 | $2.13 (-2.74%) | $2.25 | $2.08 | 210,806 | $183.97 M |
| 08/01/2024 | $2.40 | $2.22 (-7.5%) | $2.40 | $2.16 | 164,417 | $191.74 M |
| 07/31/2024 | $2.30 | $2.38 (3.48%) | $2.42 | $2.30 | 229,948 | $205.56 M |
| 07/30/2024 | $2.37 | $2.29 (-3.38%) | $2.37 | $2.26 | 172,700 | $197.79 M |
| 07/29/2024 | $2.39 | $2.37 (-0.84%) | $2.44 | $2.26 | 211,600 | $204.70 M |
| 07/26/2024 | $2.45 | $2.39 (-2.45%) | $2.45 | $2.31 | 119,200 | $206.43 M |
| 07/25/2024 | $2.32 | $2.42 (4.31%) | $2.45 | $2.29 | 241,900 | $209.02 M |
| 07/24/2024 | $2.48 | $2.32 (-6.45%) | $2.49 | $2.32 | 162,453 | $200.38 M |
| 07/23/2024 | $2.47 | $2.44 (-1.21%) | $2.48 | $2.41 | 151,938 | $210.75 M |
| 07/22/2024 | $2.47 | $2.45 (-0.81%) | $2.49 | $2.42 | 149,420 | $211.61 M |
| 07/19/2024 | $2.43 | $2.45 (0.82%) | $2.49 | $2.43 | 99,877 | $211.61 M |
| 07/18/2024 | $2.48 | $2.46 (-0.81%) | $2.52 | $2.41 | 242,354 | $212.47 M |
| 07/17/2024 | $2.60 | $2.50 (-3.85%) | $2.60 | $2.48 | 235,070 | $215.93 M |
| 07/16/2024 | $2.56 | $2.60 (1.56%) | $2.63 | $2.56 | 295,735 | $224.57 M |
| 07/15/2024 | $2.58 | $2.56 (-0.78%) | $2.58 | $2.49 | 158,527 | $221.11 M |
| 07/12/2024 | $2.59 | $2.57 (-0.77%) | $2.62 | $2.54 | 194,274 | $221.97 M |
| 07/11/2024 | $2.47 | $2.61 (5.67%) | $2.65 | $2.38 | 436,544 | $225.43 M |
| 07/10/2024 | $2.32 | $2.43 (4.74%) | $2.44 | $2.32 | 141,995 | $209.88 M |
| 07/09/2024 | $2.42 | $2.31 (-4.55%) | $2.43 | $2.31 | 135,351 | $199.52 M |
| 07/08/2024 | $2.47 | $2.38 (-3.64%) | $2.48 | $2.38 | 120,972 | $205.56 M |
| 07/05/2024 | $2.47 | $2.44 (-1.21%) | $2.51 | $2.44 | 230,105 | $210.75 M |
| 07/03/2024 | $2.44 | $2.45 (0.41%) | $2.53 | $2.42 | 586,263 | $211.61 M |
| 07/02/2024 | $2.35 | $2.40 (2.13%) | $2.42 | $2.35 | 99,650 | $207.29 M |
| 07/01/2024 | $2.53 | $2.35 (-7.11%) | $2.56 | $2.35 | 172,817 | $202.97 M |