5 DAY PERFORMANCE
-0.51%
1 MONTH PERFORMANCE
-7.04%
3 MONTH PERFORMANCE
+40.00%
6 MONTH PERFORMANCE
+54.93%
YEAR-TO-DATE PERFORMANCE
+2.29%
1 YEAR PERFORMANCE
+78.22%
Dakota Gold Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/18/2026 | $5.65 | $5.79 (2.48%) | $5.89 | $5.60 | 1.41 M | $650.92 M |
| 02/17/2026 | $5.70 | $5.59 (-1.93%) | $5.73 | $5.50 | 1.28 M | $628.43 M |
| 02/13/2026 | $5.54 | $5.84 (5.42%) | $5.93 | $5.44 | 1.55 M | $656.54 M |
| 02/12/2026 | $6.06 | $5.44 (-10.23%) | $6.06 | $5.41 | 3.53 M | $611.57 M |
| 02/11/2026 | $6.05 | $6.14 (1.49%) | $6.28 | $5.94 | 2.67 M | $690.27 M |
| 02/10/2026 | $5.82 | $5.85 (0.52%) | $6.12 | $5.72 | 7.26 M | $657.66 M |
| 02/09/2026 | $6.16 | $6.59 (6.98%) | $6.65 | $6.10 | 1.58 M | $740.86 M |
| 02/06/2026 | $5.95 | $6.03 (1.34%) | $6.12 | $5.90 | 1.12 M | $677.90 M |
| 02/05/2026 | $5.95 | $5.86 (-1.51%) | $6.17 | $5.85 | 1.02 M | $658.79 M |
| 02/04/2026 | $6.49 | $6.27 (-3.39%) | $6.54 | $5.95 | 1.25 M | $704.88 M |
| 02/03/2026 | $6.26 | $6.37 (1.76%) | $6.38 | $6.04 | 1.14 M | $716.12 M |
| 02/02/2026 | $5.80 | $5.89 (1.55%) | $6.11 | $5.75 | 1.56 M | $662.16 M |
| 01/30/2026 | $6.38 | $5.99 (-6.11%) | $6.45 | $5.81 | 1.67 M | $673.40 M |
| 01/29/2026 | $7.08 | $6.66 (-5.93%) | $7.22 | $6.30 | 1.64 M | $748.73 M |
| 01/28/2026 | $6.76 | $7.00 (3.55%) | $7.03 | $6.68 | 1.42 M | $786.95 M |
| 01/27/2026 | $6.50 | $6.62 (1.85%) | $6.64 | $6.22 | 1.55 M | $744.23 M |
| 01/26/2026 | $7.25 | $6.50 (-10.34%) | $7.25 | $6.48 | 2.21 M | $730.74 M |
| 01/23/2026 | $7.02 | $6.87 (-2.14%) | $7.03 | $6.73 | 1.80 M | $772.33 M |
| 01/22/2026 | $6.32 | $7.00 (10.76%) | $7.11 | $6.32 | 2.82 M | $786.95 M |
| 01/21/2026 | $6.50 | $6.29 (-3.23%) | $6.54 | $6.21 | 2.81 M | $707.13 M |
| 01/20/2026 | $6.42 | $6.36 (-0.93%) | $6.50 | $6.30 | 2.34 M | $715.00 M |
| 01/16/2026 | $6.27 | $6.25 (-0.32%) | $6.33 | $6.10 | 1.65 M | $702.63 M |
| 01/15/2026 | $6.13 | $6.25 (1.96%) | $6.27 | $6.00 | 1.14 M | $702.63 M |
| 01/14/2026 | $6.47 | $6.16 (-4.79%) | $6.50 | $6.10 | 1.28 M | $692.51 M |
| 01/13/2026 | $6.36 | $6.24 (-1.89%) | $6.48 | $6.07 | 1.94 M | $701.51 M |
| 01/12/2026 | $5.91 | $6.33 (7.11%) | $6.39 | $5.87 | 2.26 M | $711.63 M |
| 01/09/2026 | $5.85 | $5.75 (-1.71%) | $5.87 | $5.70 | 784.30 K | $646.42 M |
| 01/08/2026 | $5.61 | $5.82 (3.74%) | $5.87 | $5.57 | 1.10 M | $654.29 M |
| 01/07/2026 | $5.49 | $5.75 (4.74%) | $5.75 | $5.37 | 906.30 K | $646.42 M |
| 01/06/2026 | $5.50 | $5.57 (1.27%) | $5.60 | $5.47 | 1.09 M | $626.19 M |
| 01/05/2026 | $5.60 | $5.46 (-2.5%) | $5.78 | $5.45 | 1.37 M | $613.82 M |
| 01/02/2026 | $5.75 | $5.48 (-4.7%) | $5.79 | $5.32 | 1.07 M | $616.07 M |
| 12/31/2025 | $5.75 | $5.68 (-1.22%) | $5.85 | $5.65 | 1.15 M | $638.55 M |
| 12/30/2025 | $5.90 | $5.79 (-1.86%) | $5.95 | $5.77 | 861.60 K | $650.92 M |
| 12/29/2025 | $6.10 | $5.80 (-4.92%) | $6.11 | $5.76 | 1.21 M | $652.04 M |
| 12/26/2025 | $6.18 | $6.23 (0.81%) | $6.25 | $6.03 | 1.19 M | $700.38 M |
| 12/24/2025 | $6.19 | $6.10 (-1.45%) | $6.20 | $6.05 | 608.52 K | $685.77 M |
| 12/23/2025 | $6.11 | $6.12 (0.16%) | $6.25 | $6.05 | 937.01 K | $688.02 M |
| 12/22/2025 | $5.89 | $6.09 (3.4%) | $6.17 | $5.85 | 1.15 M | $684.65 M |
| 12/19/2025 | $5.69 | $5.82 (2.28%) | $5.87 | $5.65 | 1.64 M | $654.29 M |
| 12/18/2025 | $5.60 | $5.71 (1.96%) | $5.75 | $5.57 | 765.21 K | $641.93 M |
| 12/17/2025 | $5.63 | $5.60 (-0.53%) | $5.75 | $5.56 | 729.20 K | $629.56 M |
| 12/16/2025 | $5.69 | $5.52 (-2.99%) | $5.80 | $5.49 | 952.85 K | $620.57 M |
| 12/15/2025 | $5.77 | $5.69 (-1.39%) | $5.80 | $5.63 | 1.14 M | $639.68 M |
| 12/12/2025 | $5.76 | $5.75 (-0.17%) | $5.87 | $5.57 | 1.24 M | $646.42 M |
| 12/11/2025 | $5.69 | $5.71 (0.35%) | $5.90 | $5.62 | 1.73 M | $641.93 M |
| 12/10/2025 | $5.49 | $5.66 (3.1%) | $5.71 | $5.36 | 986.63 K | $636.30 M |
| 12/09/2025 | $5.28 | $5.49 (3.98%) | $5.51 | $5.25 | 1.02 M | $617.19 M |
| 12/08/2025 | $5.41 | $5.30 (-2.03%) | $5.45 | $5.23 | 1.14 M | $595.83 M |
| 12/05/2025 | $5.50 | $5.38 (-2.18%) | $5.60 | $5.33 | 1.15 M | $604.83 M |
| 12/04/2025 | $5.54 | $5.43 (-1.99%) | $5.63 | $5.32 | 2.39 M | $610.45 M |
| 12/03/2025 | $4.62 | $5.52 (19.48%) | $5.56 | $4.59 | 7.51 M | $620.57 M |
| 12/02/2025 | $4.67 | $4.61 (-1.28%) | $4.74 | $4.54 | 689.50 K | $518.26 M |
| 12/01/2025 | $4.74 | $4.67 (-1.48%) | $4.74 | $4.58 | 870.90 K | $525.01 M |
| 11/28/2025 | $4.56 | $4.67 (2.41%) | $4.73 | $4.54 | 471.15 K | $525.01 M |
| 11/26/2025 | $4.29 | $4.49 (4.66%) | $4.52 | $4.27 | 698.17 K | $504.77 M |
| 11/25/2025 | $4.16 | $4.24 (1.92%) | $4.29 | $4.11 | 406.70 K | $476.67 M |
| 11/24/2025 | $3.97 | $4.13 (4.03%) | $4.17 | $3.96 | 645.40 K | $464.30 M |
| 11/21/2025 | $3.90 | $3.95 (1.28%) | $4.00 | $3.87 | 713.31 K | $444.06 M |
| 11/20/2025 | $4.18 | $3.93 (-5.98%) | $4.32 | $3.91 | 861.91 K | $441.82 M |
| 11/19/2025 | $4.11 | $4.15 (0.97%) | $4.35 | $4.11 | 681.33 K | $466.55 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.
