2m 2m 2m 2m 2m 2m 2m
DAKOTA GOLD (DC)
NYSE
$4.70+$0.003 (+0.06%)
Price as of Aug 03, 2026 8:00 PM EDT- $608.0MMarket Cap
- 25.00%1-Year Change
- GoldIndustry
DAKOTA GOLD (DC)
$4.70+$0.003 (+0.06%)
- 1 Month+4.91%Low Price$4.16High Price$4.79
- 3 Months-14.39%Low Price$4.08High Price$6.42
- 1 Year+25.00%Low Price$3.75High Price$7.00
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
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 |
06/24/2026 | 4.31 | 4.39 | 4.09 | 4.09 | -8.09% | 2,604,494 |
06/23/2026 | 4.48 | 4.66 | 4.41 | 4.45 | -3.26% | 1,292,948 |
06/22/2026 | 4.85 | 4.87 | 4.56 | 4.60 | -6.69% | 2,885,978 |
06/18/2026 | 5.03 | 5.14 | 4.86 | 4.93 | -1.60% | 3,636,553 |
06/17/2026 | 5.18 | 5.36 | 5.01 | 5.01 | -3.84% | 1,351,104 |
06/16/2026 | 5.23 | 5.32 | 5.13 | 5.21 | +1.56% | 1,747,243 |
06/15/2026 | 5.24 | 5.45 | 5.09 | 5.13 | +4.06% | 1,940,072 |
06/12/2026 | 4.78 | 4.99 | 4.74 | 4.93 | +5.12% | 1,551,951 |
06/11/2026 | 4.60 | 4.75 | 4.52 | 4.69 | +1.52% | 2,198,525 |
06/10/2026 | 4.75 | 4.81 | 4.60 | 4.62 | -5.52% | 2,350,611 |
06/09/2026 | 5.13 | 5.15 | 4.77 | 4.89 | -3.17% | 1,692,069 |
06/08/2026 | 5.07 | 5.13 | 4.96 | 5.05 | +0.80% | 1,206,621 |
06/05/2026 | 5.48 | 5.59 | 5.00 | 5.01 | -11.01% | 1,306,521 |
06/04/2026 | 5.60 | 5.72 | 5.56 | 5.63 | +1.99% | 942,786 |
06/03/2026 | 5.84 | 5.86 | 5.50 | 5.52 | -6.76% | 1,015,593 |
06/02/2026 | 5.94 | 6.06 | 5.85 | 5.92 | -1.00% | 1,128,714 |
06/01/2026 | 5.82 | 6.00 | 5.56 | 5.98 | +3.82% | 1,420,652 |
05/29/2026 | 5.63 | 5.96 | 5.55 | 5.76 | +2.49% | 1,300,948 |
05/28/2026 | 5.45 | 5.73 | 5.29 | 5.62 | +2.55% | 1,598,929 |
05/27/2026 | 5.57 | 5.65 | 5.47 | 5.48 | -3.18% | 830,001 |
05/26/2026 | 5.39 | 5.70 | 5.35 | 5.66 | +8.22% | 1,316,229 |
05/22/2026 | 5.35 | 5.37 | 5.21 | 5.23 | -2.61% | 959,242 |
05/21/2026 | 5.30 | 5.50 | 5.26 | 5.37 | -0.37% | 838,778 |
05/20/2026 | 5.49 | 5.51 | 5.32 | 5.39 | -0.92% | 1,343,978 |
05/19/2026 | 5.50 | 5.64 | 5.38 | 5.44 | -2.51% | 1,481,303 |
05/18/2026 | 5.78 | 5.85 | 5.47 | 5.58 | -2.11% | 1,034,283 |
05/15/2026 | 6.07 | 6.12 | 5.62 | 5.70 | -8.80% | 1,222,908 |
05/14/2026 | 6.48 | 6.48 | 6.13 | 6.25 | -2.65% | 782,211 |
05/14/2026 |
-$0.07 Earnings | |||||
05/13/2026 | 6.21 | 6.44 | 6.14 | 6.42 | +1.58% | 1,033,293 |
05/12/2026 | 6.28 | 6.41 | 6.05 | 6.32 | -1.10% | 1,019,682 |
05/11/2026 | 6.04 | 6.48 | 6.04 | 6.39 | +6.32% | 1,441,959 |
05/08/2026 | 5.87 | 6.04 | 5.83 | 6.01 | +3.09% | 692,605 |
05/07/2026 | 5.83 | 6.11 | 5.80 | 5.83 | +2.82% | 1,124,412 |
05/06/2026 | 5.65 | 5.84 | 5.64 | 5.67 | +5.39% | 1,337,549 |
05/05/2026 | 5.56 | 5.58 | 5.38 | 5.38 | -1.47% | 684,004 |
05/04/2026 | 5.45 | 5.49 | 5.37 | 5.46 | -0.55% | 733,123 |
05/01/2026 | 5.37 | 5.55 | 5.34 | 5.49 | +2.04% | 873,498 |
04/30/2026 | 5.43 | 5.53 | 5.30 | 5.38 | +1.51% | 897,242 |
04/29/2026 | 5.41 | 5.42 | 5.24 | 5.30 | -3.81% | 1,086,900 |
04/28/2026 | 5.55 | 5.60 | 5.38 | 5.51 | -2.82% | 1,020,267 |
04/27/2026 | 5.67 | 5.72 | 5.57 | 5.67 | -0.53% | 759,937 |
04/24/2026 | 5.75 | 5.78 | 5.65 | 5.70 | -0.70% | 901,927 |
04/23/2026 | 5.90 | 6.04 | 5.69 | 5.74 | -4.49% | 1,248,516 |
04/22/2026 | 5.95 | 6.13 | 5.90 | 6.01 | +3.62% | 1,428,811 |
04/21/2026 | 6.06 | 6.12 | 5.79 | 5.80 | -5.54% | 1,254,503 |
04/20/2026 | 5.98 | 6.27 | 5.83 | 6.14 | -0.49% | 1,065,595 |
04/17/2026 | 6.00 | 6.30 | 5.96 | 6.17 | +5.83% | 1,605,199 |
04/16/2026 | 5.73 | 5.88 | 5.70 | 5.83 | +2.10% | 1,091,596 |
04/15/2026 | 5.69 | 5.82 | 5.58 | 5.71 | 0.00% | 869,470 |
04/14/2026 | 5.86 | 5.87 | 5.68 | 5.71 | -1.04% | 1,473,977 |
04/13/2026 | 5.33 | 5.77 | 5.30 | 5.77 | +6.46% | 2,682,929 |
04/10/2026 | 5.39 | 5.48 | 5.33 | 5.42 | +0.74% | 925,708 |
04/09/2026 | 5.40 | 5.51 | 5.25 | 5.38 | -0.37% | 911,829 |
04/08/2026 | 5.51 | 5.60 | 5.30 | 5.40 | +3.45% | 1,097,557 |
04/07/2026 | 5.23 | 5.26 | 5.05 | 5.22 | -0.57% | 983,260 |
04/06/2026 | 5.23 | 5.37 | 5.14 | 5.25 | +0.38% | 1,419,459 |
04/02/2026 | 4.94 | 5.35 | 4.91 | 5.23 | -1.51% | 1,097,291 |
04/01/2026 | 5.19 | 5.41 | 5.09 | 5.31 | +5.15% | 2,035,692 |
03/31/2026 | 4.73 | 5.11 | 4.70 | 5.05 | +8.37% | 2,244,324 |
03/30/2026 | 4.65 | 4.75 | 4.55 | 4.66 | +2.19% | 1,424,376 |
03/27/2026 | 4.47 | 4.68 | 4.44 | 4.56 | +2.24% | 1,354,095 |
03/26/2026 | 4.41 | 4.57 | 4.41 | 4.46 | -4.29% | 1,441,452 |
03/25/2026 | 4.75 | 4.88 | 4.63 | 4.66 | +2.42% | 1,566,254 |
03/25/2026 |
-$0.08 Earnings | |||||
03/24/2026 | 4.49 | 4.58 | 4.38 | 4.55 | +0.22% | 2,288,732 |
03/23/2026 | 4.50 | 4.67 | 4.47 | 4.54 | 0.00% | 2,614,284 |
03/20/2026 | 4.66 | 4.75 | 4.34 | 4.54 | -4.42% | 9,913,338 |
03/19/2026 | 4.80 | 4.97 | 4.52 | 4.75 | -4.43% | 3,500,862 |
03/18/2026 | 5.44 | 5.44 | 4.96 | 4.97 | -8.30% | 2,443,279 |
03/17/2026 | 5.69 | 5.78 | 5.38 | 5.42 | -2.87% | 2,073,090 |
03/16/2026 | 5.61 | 5.80 | 5.50 | 5.58 | +1.27% | 1,543,124 |
03/13/2026 | 5.96 | 6.05 | 5.50 | 5.51 | -8.47% | 1,558,267 |