Dakota Gold Corp (DC)
AMEX
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.09 | 3.05084745763 | 2.95 | 3.22 | 2.87 | 276678 | 3.0293172 | CS |
| 4 | -0.02 | -0.653594771242 | 3.06 | 3.5 | 2.85 | 485943 | 3.15514595 | CS |
| 12 | 0.79 | 35.1111111111 | 2.25 | 3.5 | 2.05 | 340258 | 2.70526436 | CS |
| 26 | 0.75 | 32.7510917031 | 2.29 | 3.5 | 2.05 | 292996 | 2.50337945 | CS |
| 52 | 0.92 | 43.3962264151 | 2.12 | 3.5 | 1.84 | 251109 | 2.48497799 | CS |
| 156 | -1.98 | -39.4422310757 | 5.02 | 8.47 | 1.84 | 236693 | 3.1198027 | CS |
| 260 | -1.98 | -39.4422310757 | 5.02 | 8.47 | 1.84 | 236693 | 3.1198027 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741390200 | 3.04 | -0.01 | -0.33 | 2.95 | 3.1 | 2.93 | 388379 |
| 1741303800 | 3.05 | -0.08 | -2.56 | 3.13 | 3.22 | 3.0307 | 241536 |
| 1741217400 | 3.13 | 0.16 | 5.39 | 2.98 | 3.16 | 2.98 | 264489 |
| 1741131000 | 2.97 | 0.02 | 0.68 | 2.94 | 3.005 | 2.9337 | 232798 |
| 1741044600 | 2.95 | -0.08 | -2.64 | 3.07 | 3.09 | 2.94 | 228204 |
| 1740785400 | 3.0299999 | 0.06 | 2.02 | 2.95 | 3.06 | 2.87 | 416362 |
| 1740699000 | 2.97 | -0.13 | -4.19 | 3.05 | 3.1 | 2.94 | 463882 |
| 1740612600 | 3.1 | 0.07 | 2.31 | 3.05 | 3.1397 | 3.04 | 308032 |
| 1740526200 | 3.0299999 | -0.08 | -2.57 | 3.12 | 3.18 | 3.02 | 514291 |
| 1740439800 | 3.11 | -0.21 | -6.33 | 3.41 | 3.4354 | 3.075 | 335039 |
| 1740180600 | 3.32 | -0.11 | -3.21 | 3.44 | 3.45 | 3.21 | 495992 |
| 1740094200 | 3.43 | 0.17 | 5.21 | 3.21 | 3.5 | 3.21 | 575285 |
| 1740007800 | 3.2599999 | -0.05 | -1.51 | 3.32 | 3.33 | 3.15 | 299473 |
| 1739921400 | 3.31 | 0.28 | 9.24 | 3 | 3.32 | 3 | 579332 |
| 1739575800 | 3.0299999 | -0.22 | -6.77 | 3.25 | 3.27 | 3.0200999 | 317553 |
| 1739489400 | 3.25 | 0.11 | 3.50 | 3.21 | 3.301 | 3.16 | 425683 |
| 1739403000 | 3.14 | -0.2 | -5.99 | 3.3 | 3.33 | 3.09 | 569437 |
| 1739316600 | 3.34 | 0.22 | 7.05 | 3.15 | 3.35 | 3.1211 | 778557 |
| 1739230200 | 3.12 | 0.04 | 1.30 | 3.12 | 3.19 | 3.09 | 596047 |
| 1738971000 | 3.08 | 0.57 | 22.71 | 3.06 | 3.19 | 2.85 | 1590933 |
| 1738884600 | 2.5099999 | 0.09 | 3.72 | 2.42 | 2.5299999 | 2.37 | 276269 |
| 1738798200 | 2.42 | -0.01 | -0.41 | 2.45 | 2.5 | 2.37 | 232066 |
| 1738711800 | 2.43 | 0.13 | 5.65 | 2.3 | 2.44 | 2.3 | 278686 |
| 1738625400 | 2.3 | 0.08 | 3.60 | 2.21 | 2.3 | 2.21 | 313568 |
| 1738366200 | 2.22 | -0.03 | -1.33 | 2.2599999 | 2.32 | 2.21 | 364342 |
| 1738279800 | 2.25 | 0 | 0.00 | 2.2599999 | 2.365 | 2.245 | 297567 |
| 1738193400 | 2.25 | -0.01 | -0.44 | 2.2599999 | 2.3 | 2.23 | 169930 |
| 1738107000 | 2.2599999 | -0.03 | -1.31 | 2.31 | 2.34 | 2.2599999 | 213086 |
| 1738020600 | 2.29 | -0.04 | -1.72 | 2.31 | 2.335 | 2.27 | 173508 |
| 1737761400 | 2.33 | 0 | 0.00 | 2.34 | 2.395 | 2.31 | 155954 |
| 1737675000 | 2.33 | 0 | 0.00 | 2.33 | 2.33 | 2.33 | 0 |
| 1737588600 | 2.33 | 0.01 | 0.43 | 2.31 | 2.41 | 2.2839999 | 314310 |
| 1737502200 | 2.32 | 0.04 | 1.75 | 2.3 | 2.33 | 2.2599999 | 177484 |
| 1737156600 | 2.2799999 | 0.01 | 0.44 | 2.2799999 | 2.2799999 | 2.25 | 113566 |
| 1737070200 | 2.27 | -0.07 | -2.99 | 2.33 | 2.34 | 2.2599999 | 188617 |
| 1736983800 | 2.34 | 0.01 | 0.43 | 2.35 | 2.367 | 2.32 | 84881 |
| 1736897400 | 2.33 | 0.05 | 2.19 | 2.31 | 2.35 | 2.25 | 260513 |
| 1736811000 | 2.2799999 | 0.01 | 0.44 | 2.27 | 2.32 | 2.2599999 | 162440 |
| 1736551800 | 2.27 | -0.03 | -1.30 | 2.2799999 | 2.33 | 2.2599999 | 321230 |
| 1736379000 | 2.3 | -0.02 | -0.86 | 2.32 | 2.33 | 2.27 | 166210 |
| 1736292600 | 2.32 | 0.01 | 0.43 | 2.35 | 2.38 | 2.2799999 | 190387 |
| 1736206200 | 2.31 | -0.05 | -2.12 | 2.36 | 2.38 | 2.3 | 277829 |
| 1735947000 | 2.36 | 0.05 | 2.16 | 2.33 | 2.38 | 2.315 | 294029 |
| 1735860600 | 2.31 | 0.11 | 5.00 | 2.25 | 2.375 | 2.25 | 401779 |
| 1735687800 | 2.2 | 0.06 | 2.80 | 2.15 | 2.2 | 2.15 | 270400 |
| 1735601400 | 2.14 | -0.01 | -0.47 | 2.13 | 2.16 | 2.1 | 284740 |
| 1735342200 | 2.15 | -0.03 | -1.38 | 2.17 | 2.1849 | 2.12 | 317484 |
| 1735255800 | 2.18 | 0.04 | 1.87 | 2.16 | 2.18 | 2.15 | 292443 |
| 1735077840 | 2.14 | 0 | 0.00 | 2.13 | 2.17 | 2.1294 | 235909 |
| 1734996600 | 2.14 | -0.02 | -0.93 | 2.18 | 2.186 | 2.12 | 359962 |
| 1734737400 | 2.16 | 0.06 | 2.86 | 2.1 | 2.19 | 2.1 | 458489 |
| 1734651000 | 2.1 | 0.02 | 0.96 | 2.09 | 2.11 | 2.05 | 549098 |
| 1734564600 | 2.08 | -0.15 | -6.73 | 2.22 | 2.25 | 2.08 | 399190 |
| 1734478200 | 2.23 | -0.02 | -0.89 | 2.25 | 2.295 | 2.205 | 178198 |
| 1734391800 | 2.25 | 0.01 | 0.45 | 2.24 | 2.2799999 | 2.2335 | 215894 |
| 1734132600 | 2.24 | -0.04 | -1.75 | 2.25 | 2.2822 | 2.2 | 150951 |
| 1734046200 | 2.2799999 | -0.03 | -1.30 | 2.3 | 2.34 | 2.2599999 | 143321 |
| 1733959800 | 2.31 | 0.03 | 1.32 | 2.31 | 2.35 | 2.3 | 336357 |
| 1733873400 | 2.2799999 | 0.01 | 0.44 | 2.3 | 2.33 | 2.25 | 211426 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
