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 | 0.11 | 2.87206266319 | 3.83 | 4 | 3.71 | 458632 | 3.84665011 | CS |
| 4 | 1.17 | 42.238267148 | 2.77 | 4 | 2.76 | 494163 | 3.41449373 | CS |
| 12 | 1.17 | 42.238267148 | 2.77 | 4 | 2.401 | 554095 | 2.95434445 | CS |
| 26 | 1.69 | 75.1111111111 | 2.25 | 4 | 2.05 | 478335 | 2.88360229 | CS |
| 52 | 1.32 | 50.3816793893 | 2.62 | 4 | 1.84 | 361195 | 2.6902339 | CS |
| 156 | -0.02 | -0.505050505051 | 3.96 | 4.69 | 1.84 | 262656 | 2.98283635 | CS |
| 260 | -1.08 | -21.5139442231 | 5.02 | 8.47 | 1.84 | 267081 | 3.08995576 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1749853800 | 3.94 | 0.02 | 0.51 | 3.99 | 4.0599999 | 3.93 | 464190 |
| 1749767400 | 3.92 | 0.12 | 3.16 | 3.85 | 3.96 | 3.82 | 268375 |
| 1749681000 | 3.8 | -0.04 | -1.04 | 3.86 | 3.9299 | 3.8 | 375458 |
| 1749594600 | 3.84 | -0.16 | -4.00 | 4 | 4 | 3.83 | 517859 |
| 1749508200 | 4 | 0.26 | 6.95 | 3.74 | 4 | 3.74 | 469018 |
| 1749249000 | 3.74 | -0.09 | -2.35 | 3.83 | 3.9108 | 3.71 | 662448 |
| 1749162600 | 3.83 | 0.17 | 4.64 | 3.76 | 3.88 | 3.73 | 847988 |
| 1749076200 | 3.66 | 0.31 | 9.25 | 3.4 | 3.69 | 3.379 | 1162398 |
| 1748989800 | 3.35 | 0.19 | 6.01 | 3.2 | 3.415 | 3.19 | 1011486 |
| 1748903400 | 3.16 | 0.1 | 3.27 | 3.1 | 3.22 | 3.08 | 561289 |
| 1748644200 | 3.06 | -0.01 | -0.33 | 3.05 | 3.1 | 3.04 | 262690 |
| 1748557800 | 3.07 | -0.07 | -2.23 | 3.14 | 3.15 | 3.06 | 287797 |
| 1748471400 | 3.14 | 0.04 | 1.29 | 3.1 | 3.16 | 3.075 | 360289 |
| 1748385000 | 3.1 | 0.09 | 2.99 | 3.0099999 | 3.1 | 2.96 | 593591 |
| 1748039400 | 3.0099999 | 0.09 | 3.08 | 2.94 | 3.0299999 | 2.88 | 382074 |
| 1747953000 | 2.92 | -0.04 | -1.35 | 2.97 | 2.99 | 2.9049999 | 345058 |
| 1747866600 | 2.96 | 0.01 | 0.34 | 2.94 | 3.015 | 2.935 | 300585 |
| 1747780200 | 2.95 | -0.02 | -0.67 | 2.96 | 2.99 | 2.9 | 267965 |
| 1747693800 | 2.97 | 0.12 | 4.21 | 2.87 | 2.985 | 2.8504999 | 381580 |
| 1747434600 | 2.85 | 0.06 | 2.15 | 2.77 | 2.88 | 2.7599999 | 331151 |
| 1747348200 | 2.79 | -0.02 | -0.71 | 2.81 | 2.83 | 2.77 | 263499 |
| 1747261800 | 2.81 | -0.06 | -2.09 | 2.95 | 2.95 | 2.7599999 | 412894 |
| 1747175400 | 2.87 | -0.01 | -0.35 | 2.88 | 2.89 | 2.8109 | 241713 |
| 1747089000 | 2.88 | -0.2 | -6.49 | 3 | 3 | 2.77 | 625478 |
| 1746829800 | 3.08 | 0.33 | 12.00 | 2.82 | 3.1 | 2.7799999 | 948724 |
| 1746743400 | 2.75 | -0.02 | -0.72 | 2.77 | 2.801 | 2.735 | 296119 |
| 1746657000 | 2.77 | -0.02 | -0.54 | 2.79 | 2.8141 | 2.71 | 369053 |
| 1746570600 | 2.785 | 0.01 | 0.18 | 2.8 | 2.8399 | 2.75 | 324452 |
| 1746484200 | 2.7799999 | 0.15 | 5.70 | 2.71 | 2.8 | 2.65 | 460567 |
| 1746225000 | 2.63 | -0.03 | -1.13 | 2.71 | 2.85 | 2.62 | 309382 |
| 1746138600 | 2.66 | -0.04 | -1.48 | 2.68 | 2.73 | 2.63 | 291106 |
| 1746052200 | 2.7 | -0.05 | -1.82 | 2.73 | 2.775 | 2.7 | 657826 |
| 1745965800 | 2.75 | -0.03 | -0.90 | 2.75 | 2.8 | 2.74 | 242581 |
| 1745879400 | 2.775 | 0 | 0.18 | 2.7599999 | 2.8 | 2.74 | 359306 |
| 1745620200 | 2.77 | 0.02 | 0.73 | 2.73 | 2.7799999 | 2.71 | 539832 |
| 1745533800 | 2.75 | 0 | 0.00 | 2.7599999 | 2.765 | 2.72 | 270413 |
| 1745447400 | 2.75 | -0.05 | -1.79 | 2.77 | 2.7799999 | 2.67 | 608833 |
| 1745361000 | 2.8 | -0.06 | -2.10 | 2.88 | 2.93 | 2.7799999 | 508552 |
| 1745274600 | 2.86 | 0.04 | 1.42 | 2.85 | 2.8899 | 2.83 | 377387 |
| 1744929000 | 2.82 | -0.06 | -2.08 | 2.87 | 2.9 | 2.775 | 728904 |
| 1744842600 | 2.88 | -0.03 | -1.03 | 2.99 | 3 | 2.875 | 545526 |
| 1744756200 | 2.91 | 0.06 | 2.11 | 2.85 | 2.94 | 2.81 | 557414 |
| 1744669800 | 2.85 | 0.03 | 1.06 | 2.82 | 2.88 | 2.81 | 286021 |
| 1744410600 | 2.82 | 0.05 | 1.81 | 2.81 | 2.88 | 2.8 | 480281 |
| 1744324200 | 2.77 | 0.11 | 4.14 | 2.65 | 2.79 | 2.63 | 437179 |
| 1744237800 | 2.66 | 0.08 | 3.10 | 2.62 | 2.75 | 2.5299999 | 694844 |
| 1744151400 | 2.58 | 0.07 | 2.79 | 2.59 | 2.65 | 2.5411 | 612677 |
| 1744065000 | 2.5099999 | 0.03 | 1.21 | 2.45 | 2.6 | 2.4009999 | 658670 |
| 1743805800 | 2.48 | -0.15 | -5.70 | 2.6 | 2.6 | 2.43 | 963409 |
| 1743719400 | 2.63 | -0.01 | -0.38 | 2.6 | 2.64 | 2.55 | 883112 |
| 1743633000 | 2.64 | 0.01 | 0.38 | 2.65 | 2.68 | 2.565 | 297666 |
| 1743546600 | 2.63 | -0.02 | -0.75 | 2.63 | 2.65 | 2.6 | 305485 |
| 1743460200 | 2.65 | 0.02 | 0.76 | 2.63 | 2.68 | 2.63 | 427216 |
| 1743201000 | 2.63 | -0.07 | -2.59 | 2.7 | 2.72 | 2.63 | 559875 |
| 1743114600 | 2.7 | 0.06 | 2.27 | 2.7 | 2.72 | 2.65 | 839306 |
| 1743028200 | 2.64 | -0.07 | -2.58 | 2.71 | 2.72 | 2.63 | 463354 |
| 1742941800 | 2.71 | -0.06 | -2.17 | 2.7799999 | 2.7860999 | 2.71 | 734627 |
| 1742855400 | 2.77 | -0.03 | -1.07 | 2.8 | 2.83 | 2.7599999 | 438219 |
| 1742596200 | 2.8 | -0.27 | -8.79 | 2.77 | 2.84 | 2.71 | 2936083 |
| 1742509800 | 3.07 | 0 | 0.00 | 3.05 | 3.12 | 3 | 305557 |
| 1742423400 | 3.07 | -0.03 | -0.97 | 3.1 | 3.14 | 3.0299999 | 253773 |
| 1742337000 | 3.1 | 0.02 | 0.65 | 3.09 | 3.2194 | 2.97 | 1185226 |
| 1742250600 | 3.08 | -0.1 | -3.14 | 3.2 | 3.24 | 3.07 | 239618 |
| 1741991400 | 3.18 | 0.19 | 6.35 | 3.0299999 | 3.18 | 2.99 | 284664 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
