5 DAY PERFORMANCE
+3.61%
1 MONTH PERFORMANCE
-10.34%
3 MONTH PERFORMANCE
+17.17%
6 MONTH PERFORMANCE
+1.49%
YEAR-TO-DATE PERFORMANCE
-3.87%
1 YEAR PERFORMANCE
+29.08%
Dakota Gold Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/29/2026 | $5.49 | $5.47 (-0.36%) | $5.57 | $5.42 | 663.40 K | $732.15 M |
| 10/28/2026 | $5.49 | $5.65 (2.91%) | $5.68 | $5.44 | 921.52 K | $756.24 M |
| 10/27/2026 | $5.25 | $5.56 (5.9%) | $5.59 | $5.20 | 849.50 K | $744.19 M |
| 10/26/2026 | $5.33 | $5.19 (-2.63%) | $5.35 | $5.13 | 1.00 M | $694.67 M |
| 10/23/2026 | $5.23 | $5.27 (0.76%) | $5.31 | $5.10 | 713.04 K | $705.38 M |
| 10/22/2026 | $5.45 | $5.30 (-2.75%) | $5.45 | $5.23 | 1.28 M | $709.39 M |
| 10/21/2026 | $5.64 | $5.61 (-0.53%) | $5.64 | $5.52 | 1.07 M | $750.89 M |
| 10/20/2026 | $5.45 | $5.59 (2.57%) | $5.73 | $5.37 | 702.20 K | $748.21 M |
| 10/19/2026 | $5.51 | $5.52 (0.18%) | $5.60 | $5.50 | 798.32 K | $738.84 M |
| 10/16/2026 | $5.47 | $5.51 (0.73%) | $5.76 | $5.45 | 958.93 K | $737.50 M |
| 10/15/2026 | $5.30 | $5.52 (4.15%) | $5.56 | $5.16 | 1.26 M | $738.84 M |
| 10/14/2026 | $5.51 | $5.24 (-4.9%) | $5.58 | $5.17 | 1.72 M | $701.36 M |
| 10/13/2026 | $5.99 | $5.70 (-4.84%) | $6.02 | $5.70 | 991.77 K | $762.93 M |
| 10/12/2026 | $6.05 | $5.97 (-1.32%) | $6.06 | $5.96 | 704.48 K | $799.07 M |
| 10/09/2026 | $6.06 | $6.08 (0.33%) | $6.23 | $6.04 | 1.58 M | $813.79 M |
| 10/08/2026 | $5.64 | $5.91 (4.79%) | $6.02 | $5.59 | 1.75 M | $791.04 M |
| 10/07/2026 | $5.70 | $5.61 (-1.58%) | $5.73 | $5.59 | 1.05 M | $750.89 M |
| 10/06/2026 | $5.99 | $5.88 (-1.84%) | $6.05 | $5.78 | 741.61 K | $787.02 M |
| 10/05/2026 | $5.89 | $5.93 (0.68%) | $5.96 | $5.71 | 1.12 M | $793.72 M |
| 10/02/2026 | $6.06 | $5.92 (-2.31%) | $6.14 | $5.80 | 1.04 M | $792.38 M |
| 10/01/2026 | $6.07 | $5.98 (-1.48%) | $6.14 | $5.96 | 1.01 M | $800.41 M |
| 09/30/2026 | $6.29 | $6.09 (-3.18%) | $6.33 | $6.03 | 1.23 M | $815.13 M |
| 09/29/2026 | $6.22 | $6.21 (-0.16%) | $6.26 | $6.14 | 1.30 M | $831.19 M |
| 09/28/2026 | $6.32 | $6.18 (-2.22%) | $6.44 | $6.15 | 1.28 M | $827.18 M |
| 09/25/2026 | $6.75 | $6.61 (-2.07%) | $6.81 | $6.61 | 1.10 M | $884.73 M |
| 09/24/2026 | $6.61 | $6.72 (1.66%) | $6.75 | $6.40 | 1.75 M | $899.46 M |
| 09/23/2026 | $6.76 | $6.64 (-1.78%) | $6.76 | $6.42 | 2.25 M | $888.75 M |
| 09/22/2026 | $6.40 | $6.90 (7.81%) | $7.00 | $6.35 | 3.44 M | $923.55 M |
| 09/21/2026 | $6.25 | $6.34 (1.44%) | $6.41 | $6.23 | 2.50 M | $848.59 M |
| 09/18/2026 | $6.10 | $6.11 (0.16%) | $6.17 | $6.01 | 4.88 M | $817.81 M |
| 09/17/2026 | $5.89 | $6.08 (3.23%) | $6.09 | $5.78 | 869.11 K | $813.79 M |
| 09/16/2026 | $5.90 | $5.68 (-3.73%) | $5.92 | $5.62 | 1.11 M | $760.25 M |
| 09/15/2026 | $5.82 | $5.80 (-0.34%) | $5.88 | $5.60 | 928.30 K | $776.32 M |
| 09/14/2026 | $5.64 | $5.83 (3.37%) | $5.89 | $5.50 | 1.40 M | $780.33 M |
| 09/11/2026 | $6.00 | $5.81 (-3.17%) | $6.14 | $5.74 | 1.20 M | $777.65 M |
| 09/10/2026 | $5.83 | $5.90 (1.2%) | $5.96 | $5.70 | 1.01 M | $789.70 M |
| 09/09/2026 | $6.09 | $5.95 (-2.3%) | $6.22 | $5.94 | 999.95 K | $796.39 M |
| 09/08/2026 | $5.92 | $5.98 (1.01%) | $6.14 | $5.89 | 1.07 M | $800.41 M |
| 09/04/2026 | $5.98 | $5.95 (-0.5%) | $6.05 | $5.90 | 808.50 K | $796.39 M |
| 09/03/2026 | $6.29 | $6.12 (-2.7%) | $6.29 | $6.04 | 796.30 K | $819.15 M |
| 09/02/2026 | $5.93 | $6.06 (2.19%) | $6.12 | $5.88 | 959.82 K | $811.12 M |
| 09/01/2026 | $5.90 | $5.81 (-1.53%) | $6.08 | $5.78 | 1.01 M | $777.65 M |
| 08/31/2026 | $6.01 | $6.08 (1.16%) | $6.14 | $5.94 | 1.34 M | $813.79 M |
| 08/28/2026 | $6.31 | $6.04 (-4.28%) | $6.31 | $5.92 | 1.22 M | $808.44 M |
| 08/27/2026 | $6.10 | $6.24 (2.3%) | $6.36 | $6.10 | 907.64 K | $835.21 M |
| 08/26/2026 | $6.27 | $6.10 (-2.71%) | $6.40 | $6.07 | 1.65 M | $816.47 M |
| 08/25/2026 | $6.11 | $6.39 (4.58%) | $6.40 | $6.09 | 2.31 M | $855.29 M |
| 08/24/2026 | $6.25 | $6.18 (-1.12%) | $6.30 | $6.08 | 1.43 M | $827.18 M |
| 08/21/2026 | $6.32 | $6.15 (-2.69%) | $6.34 | $6.10 | 1.38 M | $823.16 M |
| 08/20/2026 | $6.25 | $6.17 (-1.28%) | $6.31 | $6.10 | 1.06 M | $825.84 M |
| 08/19/2026 | $6.15 | $6.30 (2.44%) | $6.38 | $6.11 | 1.98 M | $843.24 M |
| 08/18/2026 | $6.04 | $5.84 (-3.31%) | $6.09 | $5.83 | 831.64 K | $781.67 M |
| 08/17/2026 | $6.27 | $6.13 (-2.23%) | $6.31 | $6.10 | 893.81 K | $820.49 M |
| 08/14/2026 | $6.32 | $6.23 (-1.42%) | $6.49 | $6.16 | 1.81 M | $833.87 M |
| 08/13/2026 | $6.15 | $6.17 (0.33%) | $6.27 | $6.04 | 993.55 K | $825.84 M |
| 08/12/2026 | $6.35 | $6.27 (-1.26%) | $6.48 | $6.23 | 1.39 M | $839.22 M |
| 08/11/2026 | $6.13 | $6.30 (2.77%) | $6.32 | $6.11 | 1.07 M | $843.24 M |
| 08/10/2026 | $5.96 | $6.13 (2.85%) | $6.28 | $5.95 | 2.35 M | $820.49 M |
| 08/07/2026 | $5.80 | $6.00 (3.45%) | $6.02 | $5.75 | 1.83 M | $742.68 M |
| 08/06/2026 | $5.32 | $5.52 (3.76%) | $5.56 | $5.28 | 1.12 M | $683.26 M |
| 08/05/2026 | $5.27 | $5.36 (1.71%) | $5.40 | $5.25 | 1.12 M | $663.46 M |
| 08/04/2026 | $4.79 | $5.02 (4.8%) | $5.04 | $4.79 | 1.45 M | $621.37 M |
| 08/03/2026 | $4.55 | $4.70 (3.3%) | $4.78 | $4.52 | 1.44 M | $581.76 M |
| 07/31/2026 | $4.57 | $4.54 (-0.66%) | $4.59 | $4.37 | 1.36 M | $561.96 M |
| 07/30/2026 | $4.68 | $4.66 (-0.43%) | $4.71 | $4.52 | 1.18 M | $576.81 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.
