-
5 DAY PERFORMANCE
-2.25% -
1 MONTH PERFORMANCE
-10.33% -
3 MONTH PERFORMANCE
+5.85% -
6 MONTH PERFORMANCE
-27.67% -
YEAR-TO-DATE PERFORMANCE
-17.18% -
1 YEAR PERFORMANCE
-11.07%
Dakota Gold Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/18/2024 | $2.19 | $2.17 (-0.91%) | $2.22 | $2.14 | 192,049 | $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 |
| 10/18/2024 | $2.25 | $2.42 (7.56%) | $2.44 | $2.25 | 433,690 | $209.02 M |
| 10/17/2024 | $2.23 | $2.23 (0%) | $2.27 | $2.23 | 132,434 | $192.61 M |
| 10/16/2024 | $2.22 | $2.24 (0.9%) | $2.26 | $2.20 | 252,300 | $193.47 M |
| 10/15/2024 | $2.17 | $2.19 (0.92%) | $2.22 | $2.17 | 182,420 | $189.15 M |
| 10/14/2024 | $2.19 | $2.20 (0.46%) | $2.20 | $2.17 | 118,400 | $190.02 M |
| 10/11/2024 | $2.20 | $2.19 (-0.45%) | $2.23 | $2.17 | 346,000 | $189.15 M |
| 10/10/2024 | $2.18 | $2.19 (0.46%) | $2.23 | $2.17 | 175,900 | $189.15 M |
| 10/09/2024 | $2.24 | $2.18 (-2.68%) | $2.28 | $2.18 | 251,500 | $188.29 M |
| 10/08/2024 | $2.27 | $2.24 (-1.32%) | $2.31 | $2.19 | 138,100 | $193.47 M |
| 10/07/2024 | $2.25 | $2.30 (2.22%) | $2.39 | $2.25 | 100,900 | $198.65 M |
| 10/04/2024 | $2.27 | $2.27 (0%) | $2.29 | $2.23 | 63,700 | $196.06 M |
| 10/03/2024 | $2.30 | $2.24 (-2.61%) | $2.33 | $2.24 | 145,013 | $193.47 M |
| 10/02/2024 | $2.30 | $2.33 (1.3%) | $2.34 | $2.30 | 88,546 | $201.25 M |
| 10/01/2024 | $2.36 | $2.31 (-2.12%) | $2.40 | $2.31 | 142,900 | $199.52 M |
| 09/30/2024 | $2.35 | $2.36 (0.43%) | $2.43 | $2.30 | 160,300 | $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 |