UK markets closed

Dakota Gold Corp. (DC)

NYSE American - Nasdaq Real-time price. Currency in USD
Add to watchlist
2.3500-0.0800 (-3.29%)
At close: 04:00PM EDT
2.3500 0.00 (0.00%)
After hours: 04:02PM EDT
Time period:
21 Jun 2023 - 21 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
21 Jun 20242.41002.49882.29002.35002.35001,050,359
20 Jun 20242.30002.47502.30002.43002.4300287,600
18 Jun 20242.39002.45002.30002.30002.3000216,400
17 Jun 20242.56002.57002.38002.38002.3800273,700
14 Jun 20242.60002.63002.59002.59002.590056,200
13 Jun 20242.62002.69002.60002.60002.6000127,200
12 Jun 20242.79002.79002.61002.62002.6200143,500
11 Jun 20242.61002.70002.61002.70002.700076,200
10 Jun 20242.64002.71002.60002.61002.6100123,500
07 Jun 20242.70002.71002.61002.64002.6400145,600
06 Jun 20242.78002.82102.70002.71002.7100138,900
05 Jun 20242.78002.82002.75002.80002.800085,900
04 Jun 20242.87002.87002.70002.78002.7800165,000
03 Jun 20242.93002.98002.88002.89002.8900116,300
31 May 20243.08003.11502.94002.95002.9500105,600
30 May 20243.02003.08002.99003.05003.0500115,000
29 May 20243.19003.20003.03003.03003.0300312,100
28 May 20243.10003.25003.10003.20003.2000210,500
24 May 20243.05003.09003.01003.08003.080094,200
23 May 20243.07003.09003.01003.05003.0500127,000
22 May 20243.05003.13003.03403.09003.0900314,100
21 May 20243.06003.10003.02003.06003.0600137,300
20 May 20243.04003.11003.01003.08003.0800217,800
17 May 20243.05003.10002.97003.00003.0000278,700
16 May 20242.93003.05002.93003.01003.0100198,800
15 May 20242.92003.00502.87902.92002.9200177,400
14 May 20242.72002.94002.72002.92002.9200242,400
13 May 20242.67002.75002.65002.70002.7000184,800
10 May 20242.60002.69002.59002.63002.6300159,500
09 May 20242.51002.65002.51002.62002.6200112,300
08 May 20242.60002.67502.47002.47002.4700114,200
07 May 20242.79002.79002.61002.64002.6400208,800
06 May 20242.51002.77002.50002.74002.7400157,000
03 May 20242.47002.47002.35002.45002.450089,400
02 May 20242.47002.50402.41002.42002.4200180,400
01 May 20242.49002.54502.45002.45002.4500258,600
30 Apr 20242.54002.73002.53002.66002.6600196,000
29 Apr 20242.56002.64002.53002.56002.5600106,200
26 Apr 20242.52002.67002.52002.57002.5700160,800
25 Apr 20242.33002.65002.32002.52002.5200246,500
24 Apr 20242.40002.43002.30002.37002.3700197,200
23 Apr 20242.37002.54002.34002.41002.4100152,700
22 Apr 20242.47002.51002.34002.38002.3800145,600
19 Apr 20242.47002.53002.46002.52002.5200253,600
18 Apr 20242.55002.55002.42002.50002.5000300,300
17 Apr 20242.70002.76002.51002.55002.5500303,300
16 Apr 20242.64002.69002.51002.69002.6900178,300
15 Apr 20242.83002.83002.57002.66002.6600210,300
12 Apr 20242.81002.95502.78002.79002.7900542,300
11 Apr 20242.73002.80002.60002.78002.7800208,200
10 Apr 20242.59002.77002.56002.65002.6500326,200
09 Apr 20242.79002.79902.50002.67002.6700245,300
08 Apr 20242.80002.83002.70002.75002.7500221,300
05 Apr 20242.48002.80002.42002.76002.7600329,000
04 Apr 20242.35002.56002.32002.45002.4500293,900
03 Apr 20242.35002.37002.21502.28002.2800234,000
02 Apr 20242.37002.39002.26002.37002.3700158,700
01 Apr 20242.43002.44002.34502.37002.3700125,700
28 Mar 20242.26002.44002.19002.37002.3700153,400
27 Mar 20242.18002.26002.17002.26002.260090,000
26 Mar 20242.21002.22002.08002.16002.1600113,600
25 Mar 20242.27002.29602.18002.18002.1800125,400
22 Mar 20242.28002.30002.24002.26002.260088,400
21 Mar 20242.18002.27002.15002.26002.2600251,900
20 Mar 20242.10002.19002.07002.15002.1500184,300
19 Mar 20242.03002.09002.00002.07002.0700109,400
18 Mar 20242.13002.13002.02002.02002.0200199,400
15 Mar 20242.13002.15002.07002.14002.14001,159,100
14 Mar 20242.18002.20002.11002.13002.1300125,500
13 Mar 20242.15002.18002.13002.16002.1600156,800
12 Mar 20242.10002.15002.10002.15002.1500131,100
11 Mar 20242.15002.16002.13002.13002.1300127,300
08 Mar 20242.15002.16802.09002.15002.1500384,200
07 Mar 20242.12002.19002.10002.14002.1400116,400
06 Mar 20242.10002.15002.05002.13002.1300126,100
05 Mar 20242.18002.19002.00502.07002.0700139,800
04 Mar 20242.16002.22902.12002.20002.2000190,700
01 Mar 20242.12002.14002.06502.14002.1400120,100
29 Feb 20242.10002.13002.07502.12002.1200100,400
28 Feb 20242.07002.13002.06002.06002.0600405,400
27 Feb 20242.11002.16002.09002.09002.0900145,600
26 Feb 20242.03002.13002.03002.13002.1300144,400
23 Feb 20242.02002.11001.98002.03002.0300196,300
22 Feb 20241.98002.02001.95001.99001.9900331,400
21 Feb 20242.07002.07001.96001.98001.9800284,700
20 Feb 20242.07002.15002.03002.06002.0600119,800
16 Feb 20242.13002.19002.03502.05002.0500140,600
15 Feb 20242.07002.18802.07002.15002.1500158,900
14 Feb 20242.00002.08001.96002.06002.0600206,000
13 Feb 20242.08002.09002.00002.00002.0000321,500
12 Feb 20242.15002.22002.12002.13002.1300146,000
09 Feb 20242.11002.18002.06502.14002.1400112,400
08 Feb 20242.05002.09002.05002.08002.080075,000
07 Feb 20242.06002.10002.01002.05002.050081,400
06 Feb 20242.00002.08002.00002.08002.0800103,700
05 Feb 20242.10002.10001.95002.00002.0000248,500
02 Feb 20242.11002.18002.08002.10002.1000106,200
01 Feb 20242.17002.22002.13002.16002.1600149,500
31 Jan 20242.23002.27002.10002.10002.1000133,700
30 Jan 20242.30002.32002.24002.24002.240057,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...