5 DAY PERFORMANCE
+6.20%
1 MONTH PERFORMANCE
+9.81%
3 MONTH PERFORMANCE
+15.71%
6 MONTH PERFORMANCE
+43.35%
YEAR-TO-DATE PERFORMANCE
+2.46%
1 YEAR PERFORMANCE
+153.04%
Dakota Gold Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 | $698.00 M |
| 12/24/2025 | $6.19 | $6.10 (-1.45%) | $6.20 | $6.05 | 608.52 K | $683.44 M |
| 12/23/2025 | $6.11 | $6.12 (0.16%) | $6.25 | $6.05 | 937.01 K | $685.68 M |
| 12/22/2025 | $5.89 | $6.09 (3.4%) | $6.17 | $5.85 | 1.15 M | $682.32 M |
| 12/19/2025 | $5.69 | $5.82 (2.28%) | $5.87 | $5.65 | 1.64 M | $652.07 M |
| 12/18/2025 | $5.60 | $5.71 (1.96%) | $5.75 | $5.57 | 765.21 K | $639.74 M |
| 12/17/2025 | $5.63 | $5.60 (-0.53%) | $5.75 | $5.56 | 729.20 K | $627.42 M |
| 12/16/2025 | $5.69 | $5.52 (-2.99%) | $5.80 | $5.49 | 952.85 K | $618.46 M |
| 12/15/2025 | $5.77 | $5.69 (-1.39%) | $5.80 | $5.63 | 1.14 M | $637.50 M |
| 12/12/2025 | $5.76 | $5.75 (-0.17%) | $5.87 | $5.57 | 1.24 M | $644.22 M |
| 12/11/2025 | $5.69 | $5.71 (0.35%) | $5.90 | $5.62 | 1.73 M | $639.74 M |
| 12/10/2025 | $5.49 | $5.66 (3.1%) | $5.71 | $5.36 | 986.63 K | $634.14 M |
| 12/09/2025 | $5.28 | $5.49 (3.98%) | $5.51 | $5.25 | 1.02 M | $615.09 M |
| 12/08/2025 | $5.41 | $5.30 (-2.03%) | $5.45 | $5.23 | 1.14 M | $593.81 M |
| 12/05/2025 | $5.50 | $5.38 (-2.18%) | $5.60 | $5.33 | 1.15 M | $602.77 M |
| 12/04/2025 | $5.54 | $5.43 (-1.99%) | $5.63 | $5.32 | 2.39 M | $608.37 M |
| 12/03/2025 | $4.62 | $5.52 (19.48%) | $5.56 | $4.59 | 7.51 M | $618.46 M |
| 12/02/2025 | $4.67 | $4.61 (-1.28%) | $4.74 | $4.54 | 689.50 K | $516.50 M |
| 12/01/2025 | $4.74 | $4.67 (-1.48%) | $4.74 | $4.58 | 870.90 K | $523.22 M |
| 11/28/2025 | $4.56 | $4.67 (2.41%) | $4.73 | $4.54 | 471.15 K | $523.22 M |
| 11/26/2025 | $4.29 | $4.49 (4.66%) | $4.52 | $4.27 | 698.17 K | $503.06 M |
| 11/25/2025 | $4.16 | $4.24 (1.92%) | $4.29 | $4.11 | 406.70 K | $475.05 M |
| 11/24/2025 | $3.97 | $4.13 (4.03%) | $4.17 | $3.96 | 645.40 K | $462.72 M |
| 11/21/2025 | $3.90 | $3.95 (1.28%) | $4.00 | $3.87 | 713.31 K | $442.55 M |
| 11/20/2025 | $4.18 | $3.93 (-5.98%) | $4.32 | $3.91 | 861.91 K | $440.31 M |
| 11/19/2025 | $4.11 | $4.15 (0.97%) | $4.35 | $4.11 | 681.33 K | $464.96 M |
| 11/18/2025 | $4.03 | $4.05 (0.5%) | $4.14 | $3.97 | 731.72 K | $453.76 M |
| 11/17/2025 | $3.98 | $4.03 (1.26%) | $4.09 | $3.95 | 724.01 K | $451.52 M |
| 11/14/2025 | $4.01 | $4.01 (0%) | $4.12 | $3.98 | 874.60 K | $449.28 M |
| 11/13/2025 | $4.40 | $4.21 (-4.32%) | $4.41 | $4.18 | 601.73 K | $471.68 M |
| 11/12/2025 | $4.20 | $4.39 (4.52%) | $4.43 | $4.17 | 793.97 K | $491.85 M |
| 11/11/2025 | $4.24 | $4.23 (-0.24%) | $4.28 | $4.13 | 634.40 K | $473.92 M |
| 11/10/2025 | $4.20 | $4.21 (0.24%) | $4.26 | $4.10 | 707.37 K | $471.68 M |
| 11/07/2025 | $3.96 | $4.02 (1.52%) | $4.04 | $3.90 | 812.10 K | $450.40 M |
| 11/06/2025 | $4.01 | $3.89 (-2.99%) | $4.05 | $3.89 | 600.44 K | $435.83 M |
| 11/05/2025 | $4.01 | $3.98 (-0.75%) | $4.06 | $3.97 | 570.30 K | $445.92 M |
| 11/04/2025 | $4.01 | $3.97 (-1%) | $4.03 | $3.92 | 805.55 K | $444.79 M |
| 11/03/2025 | $4.08 | $4.06 (-0.49%) | $4.18 | $4.02 | 634.60 K | $454.88 M |
| 10/31/2025 | $4.23 | $4.08 (-3.55%) | $4.24 | $4.01 | 822.80 K | $457.12 M |
| 10/30/2025 | $4.12 | $4.23 (2.67%) | $4.24 | $4.08 | 649.33 K | $473.92 M |
| 10/29/2025 | $4.13 | $4.09 (-0.97%) | $4.22 | $4.05 | 859.43 K | $458.24 M |
| 10/28/2025 | $3.90 | $4.08 (4.62%) | $4.14 | $3.79 | 1.46 M | $457.12 M |
| 10/27/2025 | $4.04 | $4.00 (-0.99%) | $4.09 | $3.87 | 1.67 M | $448.16 M |
| 10/24/2025 | $4.21 | $4.20 (-0.24%) | $4.25 | $4.14 | 719.52 K | $470.56 M |
| 10/23/2025 | $4.33 | $4.21 (-2.77%) | $4.35 | $4.20 | 952.33 K | $471.68 M |
| 10/22/2025 | $4.07 | $4.29 (5.41%) | $4.30 | $4.06 | 1.01 M | $480.65 M |
| 10/21/2025 | $4.55 | $4.24 (-6.81%) | $4.55 | $4.11 | 2.07 M | $475.05 M |
| 10/20/2025 | $4.78 | $4.80 (0.42%) | $4.80 | $4.62 | 1.19 M | $537.79 M |
| 10/17/2025 | $5.18 | $4.63 (-10.62%) | $5.20 | $4.58 | 2.07 M | $518.74 M |
| 10/16/2025 | $5.34 | $5.28 (-1.12%) | $5.51 | $5.23 | 1.36 M | $591.57 M |
| 10/15/2025 | $5.15 | $5.13 (-0.39%) | $5.31 | $5.01 | 1.52 M | $574.76 M |
| 10/14/2025 | $4.89 | $5.04 (3.07%) | $5.09 | $4.88 | 762.30 K | $564.68 M |
| 10/13/2025 | $4.99 | $4.96 (-0.6%) | $5.12 | $4.85 | 845.26 K | $555.71 M |
| 10/10/2025 | $4.88 | $4.82 (-1.23%) | $5.18 | $4.79 | 1.44 M | $540.03 M |
| 10/09/2025 | $5.01 | $4.82 (-3.79%) | $5.15 | $4.73 | 1.27 M | $540.03 M |
| 10/08/2025 | $4.95 | $5.03 (1.62%) | $5.10 | $4.84 | 1.50 M | $563.56 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.
