5 DAY PERFORMANCE
-1.90%
1 MONTH PERFORMANCE
+35.61%
3 MONTH PERFORMANCE
+24.68%
6 MONTH PERFORMANCE
+85.82%
YEAR-TO-DATE PERFORMANCE
+75.68%
1 YEAR PERFORMANCE
+68.04%
Dakota Gold Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/18/2025 | $4.00 | $3.88 (-3%) | $4.00 | $3.85 | 397.09 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 |
| 04/17/2025 | $2.87 | $2.82 (-1.74%) | $2.90 | $2.78 | 750.50 K | $263.95 M |
| 04/16/2025 | $2.99 | $2.88 (-3.68%) | $3.00 | $2.88 | 571.42 K | $269.57 M |
| 04/15/2025 | $2.85 | $2.91 (2.11%) | $2.94 | $2.81 | 558.70 K | $272.37 M |
| 04/14/2025 | $2.82 | $2.85 (1.06%) | $2.88 | $2.81 | 324.11 K | $266.76 M |
| 04/11/2025 | $2.81 | $2.82 (0.36%) | $2.88 | $2.80 | 485.40 K | $263.95 M |
| 04/10/2025 | $2.65 | $2.77 (4.53%) | $2.79 | $2.63 | 437.27 K | $259.27 M |
| 04/09/2025 | $2.62 | $2.66 (1.53%) | $2.75 | $2.53 | 741.73 K | $248.97 M |
| 04/08/2025 | $2.59 | $2.58 (-0.39%) | $2.65 | $2.54 | 612.70 K | $241.49 M |
| 04/07/2025 | $2.45 | $2.51 (2.45%) | $2.60 | $2.40 | 707.50 K | $234.93 M |
| 04/04/2025 | $2.60 | $2.48 (-4.62%) | $2.60 | $2.43 | 1.03 M | $232.13 M |
| 04/03/2025 | $2.60 | $2.63 (1.15%) | $2.64 | $2.55 | 883.11 K | $246.17 M |
| 04/02/2025 | $2.65 | $2.64 (-0.38%) | $2.65 | $2.57 | 331.64 K | $247.10 M |
| 04/01/2025 | $2.63 | $2.63 (0%) | $2.65 | $2.60 | 305.50 K | $246.17 M |
| 03/31/2025 | $2.63 | $2.65 (0.76%) | $2.68 | $2.63 | 483.92 K | $248.04 M |
| 03/28/2025 | $2.70 | $2.63 (-2.59%) | $2.72 | $2.63 | 582.91 K | $246.17 M |
| 03/27/2025 | $2.70 | $2.70 (0%) | $2.72 | $2.65 | 839.31 K | $252.72 M |
| 03/26/2025 | $2.71 | $2.64 (-2.58%) | $2.72 | $2.63 | 465.90 K | $247.10 M |
| 03/25/2025 | $2.78 | $2.71 (-2.52%) | $2.79 | $2.71 | 775.84 K | $253.65 M |
| 03/24/2025 | $2.80 | $2.77 (-1.07%) | $2.83 | $2.76 | 438.22 K | $259.27 M |
| 03/21/2025 | $2.77 | $2.80 (1.08%) | $2.84 | $2.71 | 3.44 M | $262.08 M |
| 03/20/2025 | $3.05 | $3.07 (0.66%) | $3.12 | $3.00 | 323.20 K | $287.35 M |
| 03/19/2025 | $3.10 | $3.07 (-0.97%) | $3.14 | $3.03 | 272.70 K | $287.35 M |
| 03/18/2025 | $3.09 | $3.10 (0.32%) | $3.22 | $2.97 | 1.22 M | $290.16 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.
