New Zealand markets open in 9 hours 39 minutes

Dakota Gold Corp. (DC)

NYSE American - NYSE American Delayed price. Currency in USD
Add to watchlist
2.4500-0.2100 (-7.89%)
At close: 04:00PM EDT
2.4200 -0.03 (-1.22%)
After hours: 06:01PM EDT
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
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
29 Jan 20242.32002.33002.21002.32002.3200103,900
26 Jan 20242.35002.37702.26002.33002.3300122,700
25 Jan 20242.39002.39002.24002.32002.3200134,900
24 Jan 20242.29002.39002.29002.35002.3500176,900
23 Jan 20242.22002.29002.16002.29002.2900132,100
22 Jan 20242.18002.24002.13002.17002.170087,200
19 Jan 20242.23002.23002.12002.20002.2000151,500
18 Jan 20242.08002.24002.08002.20002.2000310,500
17 Jan 20242.05002.10002.00002.08002.0800159,300
16 Jan 20242.12002.12002.02502.03002.0300177,800
12 Jan 20242.15002.19802.12002.12002.1200194,100
11 Jan 20242.16002.19002.10002.11002.1100256,800
10 Jan 20242.14002.18002.08002.17002.1700201,400
09 Jan 20242.20002.21002.10002.14002.1400194,100
08 Jan 20242.23002.32002.20502.22002.2200170,900
05 Jan 20242.45002.45002.23002.23002.2300264,600
04 Jan 20242.61002.61002.42002.45002.4500136,100
03 Jan 20242.59002.75002.50002.54002.5400232,500
02 Jan 20242.63002.72002.55002.60002.600092,400
29 Dec 20232.71002.71002.60002.62002.6200119,100
28 Dec 20232.80002.86902.67002.72002.7200108,500
27 Dec 20232.83002.87002.79002.80002.8000127,700
26 Dec 20232.95002.98002.75002.84002.8400121,800
22 Dec 20232.82002.96002.79002.96002.9600150,700
21 Dec 20232.62002.81002.58002.81002.8100145,400
20 Dec 20232.55002.67002.50002.58002.5800147,000
19 Dec 20232.55002.60802.51502.52002.5200185,900
18 Dec 20232.75002.75002.53002.54002.5400203,700
15 Dec 20232.78002.84002.64002.75002.7500892,800
14 Dec 20232.76002.80002.70002.78002.7800270,200
13 Dec 20232.50002.70002.47502.69002.6900246,800
12 Dec 20232.66002.70002.48002.49002.4900143,300
11 Dec 20232.78002.78002.62002.66002.6600182,700
08 Dec 20232.76002.86002.71902.77002.7700143,100
07 Dec 20232.87002.87002.77002.81002.8100110,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...