2m 2m 2m 2m 2m 2m 2m
DAKOTA GOLD (DC)
NYSE
$5.35-$0.11 (-2.09%)
Price as of Nov 13, 2026 12:54 PM EST- $732.6MMarket Cap
- 29.69%1-Year Change
- GoldIndustry
DAKOTA GOLD (DC)
$5.35-$0.11 (-2.09%)
- 1 Month-8.54%Low Price$5.07High Price$6.45
- 3 Months-12.92%Low Price$5.07High Price$6.90
- 1 Year+29.69%Low Price$3.93High Price$7.00
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
11/12/2026 | 5.57 | 5.68 | 5.41 | 5.46 | -5.54% | 1,418,354 |
11/11/2026 | 6.10 | 6.15 | 5.76 | 5.78 | -4.62% | 722,163 |
11/10/2026 | 6.18 | 6.29 | 5.97 | 6.06 | -6.05% | 1,276,942 |
11/09/2026 | 6.21 | 6.52 | 6.19 | 6.45 | +8.40% | 2,333,272 |
11/06/2026 | 5.54 | 6.02 | 5.54 | 5.95 | +5.87% | 1,076,152 |
11/05/2026 | 5.85 | 5.94 | 5.33 | 5.62 | -1.58% | 1,266,635 |
11/04/2026 | 5.55 | 5.76 | 5.54 | 5.71 | +10.02% | 1,309,370 |
11/03/2026 | 5.25 | 5.29 | 5.12 | 5.19 | -1.14% | 934,128 |
11/02/2026 | 5.17 | 5.43 | 5.17 | 5.25 | +3.55% | 1,174,261 |
10/30/2026 | 5.19 | 5.22 | 4.93 | 5.07 | -7.31% | 1,231,436 |
10/29/2026 | 5.49 | 5.57 | 5.42 | 5.47 | -3.19% | 663,383 |
10/28/2026 | 5.49 | 5.68 | 5.44 | 5.65 | +1.62% | 921,516 |
10/27/2026 | 5.25 | 5.59 | 5.20 | 5.56 | +7.13% | 849,474 |
10/26/2026 | 5.33 | 5.35 | 5.13 | 5.19 | -1.52% | 1,003,805 |
10/23/2026 | 5.23 | 5.31 | 5.10 | 5.27 | -0.57% | 713,035 |
10/22/2026 | 5.45 | 5.45 | 5.23 | 5.30 | -5.53% | 1,284,597 |
10/21/2026 | 5.64 | 5.64 | 5.52 | 5.61 | +0.36% | 1,068,025 |
10/20/2026 | 5.45 | 5.73 | 5.37 | 5.59 | +1.27% | 702,172 |
10/19/2026 | 5.51 | 5.60 | 5.50 | 5.52 | +0.18% | 798,319 |
10/16/2026 | 5.47 | 5.76 | 5.45 | 5.51 | -0.18% | 958,931 |
10/15/2026 | 5.30 | 5.56 | 5.16 | 5.52 | +5.34% | 1,258,396 |
10/14/2026 | 5.51 | 5.58 | 5.17 | 5.24 | -8.07% | 1,724,397 |
10/13/2026 | 5.99 | 6.02 | 5.70 | 5.70 | -4.52% | 991,767 |
10/12/2026 | 6.05 | 6.06 | 5.96 | 5.97 | -1.81% | 704,483 |
10/09/2026 | 6.06 | 6.23 | 6.04 | 6.08 | +2.88% | 1,583,203 |
10/08/2026 | 5.64 | 6.02 | 5.59 | 5.91 | +5.35% | 1,745,795 |
10/07/2026 | 5.70 | 5.73 | 5.59 | 5.61 | -4.59% | 1,053,486 |
10/06/2026 | 5.99 | 6.05 | 5.78 | 5.88 | -0.84% | 741,612 |
10/05/2026 | 5.89 | 5.96 | 5.71 | 5.93 | +0.17% | 1,116,169 |
10/02/2026 | 6.06 | 6.14 | 5.80 | 5.92 | -1.00% | 1,043,799 |
10/01/2026 | 6.07 | 6.14 | 5.96 | 5.98 | -1.81% | 1,014,184 |
09/30/2026 | 6.29 | 6.33 | 6.03 | 6.09 | -1.93% | 1,228,813 |
09/29/2026 | 6.22 | 6.26 | 6.14 | 6.21 | +0.49% | 1,296,673 |
09/28/2026 | 6.32 | 6.44 | 6.15 | 6.18 | -6.51% | 1,278,348 |
09/25/2026 | 6.75 | 6.81 | 6.61 | 6.61 | -1.64% | 1,102,508 |
09/24/2026 | 6.61 | 6.75 | 6.40 | 6.72 | +1.20% | 1,750,269 |
09/23/2026 | 6.76 | 6.76 | 6.42 | 6.64 | -3.77% | 2,253,206 |
09/22/2026 | 6.40 | 7.00 | 6.35 | 6.90 | +8.83% | 3,443,761 |
09/21/2026 | 6.25 | 6.41 | 6.23 | 6.34 | +3.76% | 2,500,680 |
09/18/2026 | 6.10 | 6.17 | 6.01 | 6.11 | +0.49% | 4,877,234 |
09/17/2026 | 5.89 | 6.09 | 5.78 | 6.08 | +7.04% | 869,110 |
09/16/2026 | 5.90 | 5.92 | 5.62 | 5.68 | -2.07% | 1,109,609 |
09/15/2026 | 5.82 | 5.88 | 5.60 | 5.80 | -0.51% | 928,294 |
09/14/2026 | 5.64 | 5.89 | 5.50 | 5.83 | +0.34% | 1,404,109 |
09/11/2026 | 6.00 | 6.14 | 5.74 | 5.81 | -1.53% | 1,200,023 |
09/10/2026 | 5.83 | 5.96 | 5.70 | 5.90 | -0.84% | 1,008,223 |
09/09/2026 | 6.09 | 6.22 | 5.94 | 5.95 | -0.50% | 999,950 |
09/08/2026 | 5.92 | 6.14 | 5.89 | 5.98 | +0.50% | 1,071,066 |
09/04/2026 | 5.98 | 6.05 | 5.90 | 5.95 | -2.78% | 808,500 |
09/03/2026 | 6.29 | 6.29 | 6.04 | 6.12 | +0.99% | 796,297 |
09/02/2026 | 5.93 | 6.12 | 5.88 | 6.06 | +4.30% | 959,819 |
09/01/2026 | 5.90 | 6.08 | 5.78 | 5.81 | -4.44% | 1,006,026 |
08/31/2026 | 6.01 | 6.14 | 5.94 | 6.08 | +0.66% | 1,341,420 |
08/28/2026 | 6.31 | 6.31 | 5.92 | 6.04 | -3.21% | 1,215,665 |
08/27/2026 | 6.10 | 6.36 | 6.10 | 6.24 | +2.30% | 907,643 |
08/26/2026 | 6.27 | 6.40 | 6.07 | 6.10 | -4.54% | 1,645,505 |
08/25/2026 | 6.11 | 6.40 | 6.09 | 6.39 | +3.40% | 2,314,396 |
08/24/2026 | 6.25 | 6.30 | 6.08 | 6.18 | +0.49% | 1,429,060 |
08/21/2026 | 6.32 | 6.34 | 6.10 | 6.15 | -0.32% | 1,377,313 |
08/20/2026 | 6.25 | 6.31 | 6.10 | 6.17 | -2.06% | 1,056,430 |
08/19/2026 | 6.15 | 6.38 | 6.11 | 6.30 | +7.88% | 1,982,012 |
08/18/2026 | 6.04 | 6.09 | 5.83 | 5.84 | -4.73% | 831,642 |
08/17/2026 | 6.27 | 6.31 | 6.10 | 6.13 | -1.61% | 893,807 |
08/14/2026 | 6.32 | 6.49 | 6.16 | 6.23 | +0.97% | 1,811,277 |
08/13/2026 | 6.15 | 6.27 | 6.04 | 6.17 | -1.59% | 993,546 |
08/12/2026 | 6.35 | 6.48 | 6.23 | 6.27 | -0.48% | 1,387,528 |
08/12/2026 |
-$0.06 Earnings | |||||
08/11/2026 | 6.13 | 6.32 | 6.11 | 6.30 | +2.77% | 1,072,783 |
08/10/2026 | 5.96 | 6.28 | 5.95 | 6.13 | +2.17% | 2,345,316 |
08/07/2026 | 5.80 | 6.02 | 5.75 | 6.00 | +8.70% | 1,831,960 |
08/06/2026 | 5.32 | 5.56 | 5.28 | 5.52 | +2.99% | 1,116,815 |
08/05/2026 | 5.27 | 5.40 | 5.25 | 5.36 | +6.77% | 1,118,396 |
08/04/2026 | 4.79 | 5.04 | 4.79 | 5.02 | +6.81% | 1,448,698 |
08/03/2026 | 4.55 | 4.78 | 4.52 | 4.70 | +3.52% | 1,439,707 |
07/31/2026 | 4.57 | 4.59 | 4.37 | 4.54 | -2.58% | 1,362,470 |
07/30/2026 | 4.68 | 4.71 | 4.52 | 4.66 | +1.08% | 1,182,002 |
07/29/2026 | 4.67 | 4.77 | 4.48 | 4.61 | -1.91% | 1,320,536 |
07/28/2026 | 4.72 | 4.77 | 4.59 | 4.70 | -1.88% | 1,122,383 |
07/27/2026 | 4.71 | 4.84 | 4.63 | 4.79 | +3.01% | 925,388 |
07/24/2026 | 4.71 | 4.72 | 4.60 | 4.65 | -0.64% | 817,960 |
07/23/2026 | 4.61 | 4.70 | 4.50 | 4.68 | -2.09% | 1,244,777 |
07/22/2026 | 4.60 | 4.86 | 4.60 | 4.78 | +6.94% | 1,737,362 |
07/21/2026 | 4.23 | 4.49 | 4.23 | 4.47 | +7.45% | 1,033,636 |
07/20/2026 | 4.18 | 4.23 | 4.13 | 4.16 | -0.24% | 1,446,669 |
07/17/2026 | 4.10 | 4.25 | 4.05 | 4.17 | +0.24% | 1,110,121 |
07/16/2026 | 4.25 | 4.27 | 4.09 | 4.16 | -3.26% | 1,628,307 |
07/15/2026 | 4.39 | 4.46 | 4.23 | 4.30 | -1.83% | 839,863 |
07/14/2026 | 4.51 | 4.57 | 4.38 | 4.38 | +0.92% | 1,135,163 |
07/13/2026 | 4.45 | 4.45 | 4.26 | 4.34 | -3.56% | 929,196 |
07/10/2026 | 4.49 | 4.53 | 4.38 | 4.50 | 0.00% | 1,381,770 |
07/09/2026 | 4.32 | 4.52 | 4.24 | 4.50 | +5.63% | 2,317,050 |
07/08/2026 | 4.13 | 4.32 | 4.12 | 4.26 | +1.43% | 1,393,807 |
07/07/2026 | 4.52 | 4.52 | 4.19 | 4.20 | -6.87% | 1,133,151 |
07/06/2026 | 4.55 | 4.63 | 4.44 | 4.51 | +0.67% | 1,407,058 |
07/02/2026 | 4.39 | 4.52 | 4.36 | 4.48 | +5.16% | 1,435,282 |
07/01/2026 | 4.28 | 4.44 | 4.24 | 4.26 | 0.00% | 1,542,431 |
06/30/2026 | 4.24 | 4.30 | 4.18 | 4.26 | 0.00% | 1,136,843 |
06/29/2026 | 4.18 | 4.28 | 4.02 | 4.26 | +0.47% | 1,850,224 |
06/26/2026 | 4.11 | 4.30 | 4.11 | 4.24 | +3.92% | 6,542,936 |
06/25/2026 | 4.16 | 4.24 | 4.02 | 4.08 | -0.24% | 1,895,805 |