NYSE American - Delayed Quote USD

Dakota Gold Corp. (DC)

Compare
2.2700
-0.0300
(-1.30%)
At close: January 10 at 4:00:00 PM EST
2.2700
0.00
(0.00%)
After hours: January 10 at 4:08:19 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Jan 10, 2025 2.2800 2.3300 2.2600 2.2700 2.2700 321,200
Jan 8, 2025 2.3200 2.3300 2.2700 2.3000 2.3000 188,600
Jan 7, 2025 2.3500 2.3800 2.2800 2.3200 2.3200 210,400
Jan 6, 2025 2.3600 2.3800 2.3000 2.3100 2.3100 299,700
Jan 3, 2025 2.3300 2.3800 2.3150 2.3600 2.3600 306,100
Jan 2, 2025 2.2500 2.3750 2.2500 2.3100 2.3100 416,200
Dec 31, 2024 2.1500 2.2000 2.1500 2.2000 2.2000 295,400
Dec 30, 2024 2.1300 2.1600 2.1000 2.1500 2.1500 284,700
Dec 27, 2024 2.1700 2.1850 2.1200 2.1500 2.1500 339,200
Dec 26, 2024 2.1600 2.1800 2.1500 2.1800 2.1800 309,000
Dec 24, 2024 2.1300 2.1700 2.1290 2.1400 2.1400 235,900
Dec 23, 2024 2.1800 2.1860 2.1200 2.1400 2.1400 380,900
Dec 20, 2024 2.1000 2.1900 2.1000 2.1600 2.1600 833,300
Dec 19, 2024 2.0900 2.1100 2.0500 2.1000 2.1000 572,700
Dec 18, 2024 2.2200 2.2350 2.0800 2.0800 2.0800 456,500
Dec 17, 2024 2.2500 2.2950 2.2050 2.2300 2.2300 200,200
Dec 16, 2024 2.2400 2.2800 2.2340 2.2500 2.2500 232,600
Dec 13, 2024 2.2500 2.2820 2.2000 2.2400 2.2400 162,900
Dec 12, 2024 2.3000 2.3400 2.2600 2.2800 2.2800 161,200
Dec 11, 2024 2.3100 2.3500 2.3000 2.3100 2.3100 336,400
Dec 10, 2024 2.3000 2.3300 2.2500 2.2800 2.2800 233,800
Dec 9, 2024 2.2200 2.3200 2.2200 2.2700 2.2700 524,100
Dec 6, 2024 2.2500 2.2900 2.1900 2.2200 2.2200 515,200
Dec 5, 2024 2.2500 2.2900 2.1900 2.2300 2.2300 1,061,400
Dec 4, 2024 2.1600 2.1800 2.0900 2.1200 2.1200 489,200
Dec 3, 2024 2.1100 2.2200 2.1100 2.1400 2.1400 302,400
Dec 2, 2024 2.2300 2.2400 2.1200 2.1300 2.1300 307,400
Nov 29, 2024 2.2400 2.2750 2.2200 2.2500 2.2500 114,000
Nov 27, 2024 2.2300 2.2600 2.2000 2.2000 2.2000 114,300
Nov 26, 2024 2.1700 2.2400 2.1550 2.1900 2.1900 250,100
Nov 25, 2024 2.2100 2.2350 2.1600 2.1700 2.1700 237,200
Nov 22, 2024 2.2400 2.2700 2.1900 2.2400 2.2400 233,000
Nov 21, 2024 2.2300 2.2500 2.1800 2.2500 2.2500 290,900
Nov 20, 2024 2.2300 2.2400 2.1650 2.2000 2.2000 174,800
Nov 19, 2024 2.1900 2.2200 2.1400 2.2200 2.2200 207,200
Nov 18, 2024 2.1900 2.2200 2.1400 2.1700 2.1700 192,300
Nov 15, 2024 2.2100 2.2500 2.1200 2.1600 2.1600 192,300
Nov 14, 2024 2.1900 2.2200 2.1600 2.1900 2.1900 187,700
Nov 13, 2024 2.2300 2.2800 2.2050 2.2200 2.2200 238,700
Nov 12, 2024 2.2900 2.3000 2.1700 2.2400 2.2400 515,500
Nov 11, 2024 2.3900 2.4200 2.2500 2.3000 2.3000 246,500
Nov 8, 2024 2.5000 2.5000 2.4050 2.4300 2.4300 267,300
Nov 7, 2024 2.5100 2.6000 2.4800 2.5000 2.5000 252,000
Nov 6, 2024 2.3100 2.5300 2.2400 2.5100 2.5100 455,400
Nov 5, 2024 2.2600 2.3200 2.2300 2.3100 2.3100 238,600
Nov 4, 2024 2.2600 2.2950 2.1890 2.2600 2.2600 186,000
Nov 1, 2024 2.2100 2.2900 2.1910 2.2700 2.2700 276,100
Oct 31, 2024 2.3800 2.3800 2.1100 2.1900 2.1900 632,800
Oct 30, 2024 2.4600 2.4700 2.3000 2.3400 2.3400 111,400
Oct 29, 2024 2.4200 2.4600 2.4000 2.4500 2.4500 198,200
Oct 28, 2024 2.4000 2.4600 2.4000 2.4500 2.4500 149,000
Oct 25, 2024 2.4000 2.4050 2.3700 2.3900 2.3900 223,400
Oct 24, 2024 2.5000 2.5000 2.3620 2.3900 2.3900 301,500
Oct 23, 2024 2.4900 2.4950 2.4300 2.4800 2.4800 211,900
Oct 22, 2024 2.4200 2.5000 2.4200 2.4900 2.4900 329,900
Oct 21, 2024 2.4700 2.5000 2.3700 2.3800 2.3800 408,800
Oct 18, 2024 2.2500 2.4350 2.2500 2.4200 2.4200 433,600
Oct 17, 2024 2.2300 2.2700 2.2300 2.2300 2.2300 132,400
Oct 16, 2024 2.2200 2.2600 2.2000 2.2400 2.2400 252,300
Oct 15, 2024 2.1700 2.2200 2.1700 2.1900 2.1900 182,400
Oct 14, 2024 2.1900 2.2000 2.1650 2.2000 2.2000 118,400
Oct 11, 2024 2.2000 2.2260 2.1700 2.1900 2.1900 346,000
Oct 10, 2024 2.1800 2.2300 2.1650 2.1900 2.1900 175,900
Oct 9, 2024 2.2400 2.2800 2.1800 2.1800 2.1800 251,500
Oct 8, 2024 2.2700 2.3050 2.1900 2.2400 2.2400 138,100
Oct 7, 2024 2.2500 2.3900 2.2500 2.3000 2.3000 100,900
Oct 4, 2024 2.2700 2.2900 2.2250 2.2700 2.2700 63,700
Oct 3, 2024 2.3000 2.3250 2.2400 2.2400 2.2400 145,000
Oct 2, 2024 2.3000 2.3400 2.3000 2.3300 2.3300 88,500
Oct 1, 2024 2.3600 2.4000 2.3050 2.3100 2.3100 142,900
Sep 30, 2024 2.3500 2.4300 2.3000 2.3600 2.3600 160,300
Sep 27, 2024 2.4200 2.4300 2.3500 2.3800 2.3800 79,800
Sep 26, 2024 2.5000 2.5300 2.4100 2.4300 2.4300 176,200
Sep 25, 2024 2.4100 2.4900 2.4000 2.4700 2.4700 152,800
Sep 24, 2024 2.3700 2.4400 2.3300 2.3800 2.3800 283,000
Sep 23, 2024 2.3600 2.4350 2.3020 2.3300 2.3300 154,800
Sep 20, 2024 2.3700 2.4500 2.3300 2.3600 2.3600 1,566,200
Sep 19, 2024 2.4200 2.4300 2.3050 2.3200 2.3200 223,300
Sep 18, 2024 2.3900 2.5000 2.3100 2.3100 2.3100 477,500
Sep 17, 2024 2.3800 2.4000 2.3400 2.3700 2.3700 238,800
Sep 16, 2024 2.3000 2.4000 2.2700 2.3700 2.3700 328,700
Sep 13, 2024 2.3000 2.3090 2.2500 2.2700 2.2700 149,700
Sep 12, 2024 2.2000 2.2800 2.2000 2.2400 2.2400 156,800
Sep 11, 2024 2.2800 2.3400 2.1800 2.1800 2.1800 115,700
Sep 10, 2024 2.2200 2.3150 2.1950 2.2900 2.2900 89,600
Sep 9, 2024 2.2900 2.3500 2.1610 2.2300 2.2300 153,800
Sep 6, 2024 2.3700 2.3700 2.2000 2.3000 2.3000 170,100
Sep 5, 2024 2.2000 2.3750 2.1800 2.3200 2.3200 264,200
Sep 4, 2024 2.1900 2.2300 2.1300 2.1400 2.1400 84,300
Sep 3, 2024 2.2700 2.2990 2.1650 2.1800 2.1800 116,300
Aug 30, 2024 2.4100 2.4100 2.2000 2.3200 2.3200 145,300
Aug 29, 2024 2.3000 2.4100 2.2710 2.4000 2.4000 154,000
Aug 28, 2024 2.2600 2.2900 2.1800 2.2700 2.2700 112,000
Aug 27, 2024 2.1500 2.2900 2.1150 2.2700 2.2700 158,000
Aug 26, 2024 2.2900 2.4000 2.1600 2.1600 2.1600 363,100
Aug 23, 2024 2.2000 2.3500 2.1900 2.3300 2.3300 157,500
Aug 22, 2024 2.2100 2.2100 2.1200 2.1800 2.1800 64,900
Aug 21, 2024 2.1800 2.2500 2.1050 2.2100 2.2100 131,500
Aug 20, 2024 2.2100 2.2250 2.1300 2.1600 2.1600 110,200
Aug 19, 2024 2.0600 2.2100 2.0600 2.2000 2.2000 117,600
Aug 16, 2024 2.0300 2.0900 2.0000 2.0500 2.0500 106,600
Aug 15, 2024 1.9900 2.1100 1.9600 2.0200 2.0200 147,700
Aug 14, 2024 2.0100 2.0300 1.9300 1.9700 1.9700 119,200
Aug 13, 2024 2.0500 2.0600 1.9600 2.0100 2.0100 179,300
Aug 12, 2024 1.9900 2.1000 1.9900 2.0000 2.0000 183,300
Aug 9, 2024 1.9000 2.0500 1.8700 2.0100 2.0100 174,100
Aug 8, 2024 1.8900 1.9600 1.8800 1.9000 1.9000 163,100
Aug 7, 2024 1.9600 1.9600 1.8500 1.8700 1.8700 215,000
Aug 6, 2024 1.9200 2.0100 1.8400 1.9200 1.9200 527,300
Aug 5, 2024 2.0700 2.0800 1.8900 1.9300 1.9300 356,100
Aug 2, 2024 2.1900 2.2490 2.0800 2.1300 2.1300 210,800
Aug 1, 2024 2.4000 2.4000 2.1600 2.2200 2.2200 164,400
Jul 31, 2024 2.3000 2.4180 2.3000 2.3800 2.3800 229,900
Jul 30, 2024 2.3700 2.3700 2.2600 2.2900 2.2900 172,700
Jul 29, 2024 2.3900 2.4350 2.2600 2.3700 2.3700 211,600
Jul 26, 2024 2.4500 2.4500 2.3100 2.3900 2.3900 119,200
Jul 25, 2024 2.3200 2.4500 2.2900 2.4200 2.4200 241,900
Jul 24, 2024 2.4800 2.4900 2.3200 2.3200 2.3200 162,400
Jul 23, 2024 2.4700 2.4750 2.4100 2.4400 2.4400 151,900
Jul 22, 2024 2.4700 2.4920 2.4200 2.4500 2.4500 149,400
Jul 19, 2024 2.4300 2.4900 2.4300 2.4500 2.4500 99,900
Jul 18, 2024 2.4800 2.5200 2.4100 2.4600 2.4600 242,400
Jul 17, 2024 2.6000 2.6000 2.4840 2.5000 2.5000 235,100
Jul 16, 2024 2.5600 2.6250 2.5600 2.6000 2.6000 295,700
Jul 15, 2024 2.5800 2.5800 2.4900 2.5600 2.5600 158,500
Jul 12, 2024 2.5900 2.6200 2.5400 2.5700 2.5700 194,300
Jul 11, 2024 2.4700 2.6500 2.3810 2.6100 2.6100 436,500
Jul 10, 2024 2.3200 2.4400 2.3200 2.4300 2.4300 142,000
Jul 9, 2024 2.4200 2.4300 2.3100 2.3100 2.3100 135,300
Jul 8, 2024 2.4700 2.4750 2.3800 2.3800 2.3800 121,000
Jul 5, 2024 2.4700 2.5100 2.4400 2.4400 2.4400 230,100
Jul 3, 2024 2.4400 2.5250 2.4150 2.4500 2.4500 586,300
Jul 2, 2024 2.3500 2.4220 2.3500 2.4000 2.4000 99,600
Jul 1, 2024 2.5300 2.5600 2.3500 2.3500 2.3500 172,700
Jun 28, 2024 2.5700 2.6000 2.4700 2.5500 2.5500 1,508,100
Jun 27, 2024 2.4600 2.5800 2.4500 2.5500 2.5500 3,042,400
Jun 26, 2024 2.4900 2.5600 2.3600 2.4400 2.4400 205,700
Jun 25, 2024 2.4300 2.5400 2.4200 2.4600 2.4600 162,100
Jun 24, 2024 2.3200 2.4750 2.3200 2.4400 2.4400 200,000
Jun 21, 2024 2.4100 2.4990 2.2900 2.3500 2.3500 1,144,800
Jun 20, 2024 2.3000 2.4750 2.3000 2.4300 2.4300 287,600
Jun 18, 2024 2.3900 2.4500 2.3000 2.3000 2.3000 216,400
Jun 17, 2024 2.5600 2.5700 2.3800 2.3800 2.3800 273,700
Jun 14, 2024 2.6000 2.6300 2.5900 2.5900 2.5900 56,200
Jun 13, 2024 2.6200 2.6900 2.6000 2.6000 2.6000 127,200
Jun 12, 2024 2.7900 2.7900 2.6100 2.6200 2.6200 143,500
Jun 11, 2024 2.6100 2.7000 2.6100 2.7000 2.7000 76,200
Jun 10, 2024 2.6400 2.7100 2.6000 2.6100 2.6100 123,500
Jun 7, 2024 2.7000 2.7100 2.6100 2.6400 2.6400 145,600
Jun 6, 2024 2.7800 2.8210 2.7000 2.7100 2.7100 138,900
Jun 5, 2024 2.7800 2.8200 2.7500 2.8000 2.8000 85,900
Jun 4, 2024 2.8700 2.8700 2.7000 2.7800 2.7800 165,000
Jun 3, 2024 2.9300 2.9800 2.8800 2.8900 2.8900 116,300
May 31, 2024 3.0800 3.1150 2.9400 2.9500 2.9500 105,600
May 30, 2024 3.0200 3.0800 2.9900 3.0500 3.0500 115,000
May 29, 2024 3.1900 3.2000 3.0300 3.0300 3.0300 312,100
May 28, 2024 3.1000 3.2500 3.1000 3.2000 3.2000 210,500
May 24, 2024 3.0500 3.0900 3.0100 3.0800 3.0800 94,200
May 23, 2024 3.0700 3.0900 3.0100 3.0500 3.0500 127,000
May 22, 2024 3.0500 3.1300 3.0340 3.0900 3.0900 314,100
May 21, 2024 3.0600 3.1000 3.0200 3.0600 3.0600 137,300
May 20, 2024 3.0400 3.1100 3.0100 3.0800 3.0800 217,800
May 17, 2024 3.0500 3.1000 2.9700 3.0000 3.0000 278,700
May 16, 2024 2.9300 3.0500 2.9300 3.0100 3.0100 198,800
May 15, 2024 2.9200 3.0050 2.8790 2.9200 2.9200 177,400
May 14, 2024 2.7200 2.9400 2.7200 2.9200 2.9200 242,400
May 13, 2024 2.6700 2.7500 2.6500 2.7000 2.7000 184,800
May 10, 2024 2.6000 2.6900 2.5900 2.6300 2.6300 159,500
May 9, 2024 2.5100 2.6500 2.5100 2.6200 2.6200 112,300
May 8, 2024 2.6000 2.6750 2.4700 2.4700 2.4700 114,200
May 7, 2024 2.7900 2.7900 2.6100 2.6400 2.6400 208,800
May 6, 2024 2.5100 2.7700 2.5000 2.7400 2.7400 157,000
May 3, 2024 2.4700 2.4700 2.3500 2.4500 2.4500 89,400
May 2, 2024 2.4700 2.5040 2.4100 2.4200 2.4200 180,400
May 1, 2024 2.4900 2.5450 2.4500 2.4500 2.4500 258,600
Apr 30, 2024 2.5400 2.7300 2.5300 2.6600 2.6600 196,000
Apr 29, 2024 2.5600 2.6400 2.5300 2.5600 2.5600 106,200
Apr 26, 2024 2.5200 2.6700 2.5200 2.5700 2.5700 160,800
Apr 25, 2024 2.3300 2.6500 2.3200 2.5200 2.5200 246,500
Apr 24, 2024 2.4000 2.4300 2.3000 2.3700 2.3700 197,200
Apr 23, 2024 2.3700 2.5400 2.3400 2.4100 2.4100 152,700
Apr 22, 2024 2.4700 2.5100 2.3400 2.3800 2.3800 145,600
Apr 19, 2024 2.4700 2.5300 2.4600 2.5200 2.5200 253,600
Apr 18, 2024 2.5500 2.5500 2.4200 2.5000 2.5000 300,300
Apr 17, 2024 2.7000 2.7600 2.5100 2.5500 2.5500 303,300
Apr 16, 2024 2.6400 2.6900 2.5100 2.6900 2.6900 178,300
Apr 15, 2024 2.8300 2.8300 2.5700 2.6600 2.6600 210,300
Apr 12, 2024 2.8100 2.9550 2.7800 2.7900 2.7900 542,300
Apr 11, 2024 2.7300 2.8000 2.6000 2.7800 2.7800 208,200
Apr 10, 2024 2.5900 2.7700 2.5600 2.6500 2.6500 326,200
Apr 9, 2024 2.7900 2.7990 2.5000 2.6700 2.6700 245,300
Apr 8, 2024 2.8000 2.8300 2.7000 2.7500 2.7500 221,300
Apr 5, 2024 2.4800 2.8000 2.4200 2.7600 2.7600 329,000
Apr 4, 2024 2.3500 2.5600 2.3200 2.4500 2.4500 293,900
Apr 3, 2024 2.3500 2.3700 2.2150 2.2800 2.2800 234,000
Apr 2, 2024 2.3700 2.3900 2.2600 2.3700 2.3700 158,700
Apr 1, 2024 2.4300 2.4400 2.3450 2.3700 2.3700 125,700
Mar 28, 2024 2.2600 2.4400 2.1900 2.3700 2.3700 153,400
Mar 27, 2024 2.1800 2.2600 2.1700 2.2600 2.2600 90,000
Mar 26, 2024 2.2100 2.2200 2.0800 2.1600 2.1600 113,600
Mar 25, 2024 2.2700 2.2960 2.1800 2.1800 2.1800 125,400
Mar 22, 2024 2.2800 2.3000 2.2400 2.2600 2.2600 88,400
Mar 21, 2024 2.1800 2.2700 2.1500 2.2600 2.2600 251,900
Mar 20, 2024 2.1000 2.1900 2.0700 2.1500 2.1500 184,300
Mar 19, 2024 2.0300 2.0900 2.0000 2.0700 2.0700 109,400
Mar 18, 2024 2.1300 2.1300 2.0200 2.0200 2.0200 199,400
Mar 15, 2024 2.1300 2.1500 2.0700 2.1400 2.1400 1,159,100
Mar 14, 2024 2.1800 2.2000 2.1100 2.1300 2.1300 125,500
Mar 13, 2024 2.1500 2.1800 2.1300 2.1600 2.1600 156,800
Mar 12, 2024 2.1000 2.1500 2.1000 2.1500 2.1500 131,100
Mar 11, 2024 2.1500 2.1600 2.1300 2.1300 2.1300 127,300
Mar 8, 2024 2.1500 2.1680 2.0900 2.1500 2.1500 384,200
Mar 7, 2024 2.1200 2.1900 2.1000 2.1400 2.1400 116,400
Mar 6, 2024 2.1000 2.1500 2.0500 2.1300 2.1300 126,100
Mar 5, 2024 2.1800 2.1900 2.0050 2.0700 2.0700 139,800
Mar 4, 2024 2.1600 2.2290 2.1200 2.2000 2.2000 190,700
Mar 1, 2024 2.1200 2.1400 2.0650 2.1400 2.1400 120,100
Feb 29, 2024 2.1000 2.1300 2.0750 2.1200 2.1200 100,400
Feb 28, 2024 2.0700 2.1300 2.0600 2.0600 2.0600 405,400
Feb 27, 2024 2.1100 2.1600 2.0900 2.0900 2.0900 145,600
Feb 26, 2024 2.0300 2.1300 2.0300 2.1300 2.1300 144,400
Feb 23, 2024 2.0200 2.1100 1.9800 2.0300 2.0300 196,300
Feb 22, 2024 1.9800 2.0200 1.9500 1.9900 1.9900 331,400
Feb 21, 2024 2.0700 2.0700 1.9600 1.9800 1.9800 284,700
Feb 20, 2024 2.0700 2.1500 2.0300 2.0600 2.0600 119,800
Feb 16, 2024 2.1300 2.1900 2.0350 2.0500 2.0500 140,600
Feb 15, 2024 2.0700 2.1880 2.0700 2.1500 2.1500 158,900
Feb 14, 2024 2.0000 2.0800 1.9600 2.0600 2.0600 206,000
Feb 13, 2024 2.0800 2.0900 2.0000 2.0000 2.0000 321,500
Feb 12, 2024 2.1500 2.2200 2.1200 2.1300 2.1300 146,000
Feb 9, 2024 2.1100 2.1800 2.0650 2.1400 2.1400 112,400
Feb 8, 2024 2.0500 2.0900 2.0500 2.0800 2.0800 75,000
Feb 7, 2024 2.0600 2.1000 2.0100 2.0500 2.0500 81,400
Feb 6, 2024 2.0000 2.0800 2.0000 2.0800 2.0800 103,700
Feb 5, 2024 2.1000 2.1000 1.9500 2.0000 2.0000 248,500
Feb 2, 2024 2.1100 2.1800 2.0800 2.1000 2.1000 106,200
Feb 1, 2024 2.1700 2.2200 2.1300 2.1600 2.1600 149,500
Jan 31, 2024 2.2300 2.2700 2.1000 2.1000 2.1000 133,700
Jan 30, 2024 2.3000 2.3200 2.2400 2.2400 2.2400 57,700
Jan 29, 2024 2.3200 2.3300 2.2100 2.3200 2.3200 103,900
Jan 26, 2024 2.3500 2.3770 2.2600 2.3300 2.3300 122,700
Jan 25, 2024 2.3900 2.3900 2.2400 2.3200 2.3200 134,900
Jan 24, 2024 2.2900 2.3900 2.2900 2.3500 2.3500 176,900
Jan 23, 2024 2.2200 2.2900 2.1600 2.2900 2.2900 132,100
Jan 22, 2024 2.1800 2.2400 2.1300 2.1700 2.1700 87,200
Jan 19, 2024 2.2300 2.2300 2.1200 2.2000 2.2000 151,500
Jan 18, 2024 2.0800 2.2400 2.0800 2.2000 2.2000 310,500
Jan 17, 2024 2.0500 2.1000 2.0000 2.0800 2.0800 159,300
Jan 16, 2024 2.1200 2.1200 2.0250 2.0300 2.0300 177,800
Jan 12, 2024 2.1500 2.1980 2.1200 2.1200 2.1200 194,100
Jan 11, 2024 2.1600 2.1900 2.1000 2.1100 2.1100 256,800

Related Tickers

ODV Osisko Development Corp.
1.6200
+2.53%
 
ODV.V Osisko Development Corp.
2.3200
+1.31%
 
OGNRF Orogen Royalties Inc.
1.0100
-0.98%
 
ODVWZ Osisko Development Corp.
0.1275
+15.91%
 
MAW.V Southern Cross Gold Consolidated Limited
3.2328
0.00%
 
GROY Gold Royalty Corp.
1.2500
+0.81%
 
OGN.V Orogen Royalties Inc.
1.4700
+7.30%
 
LUM.V Lumina Gold Corp.
0.4900
+1.03%
 
BGDFF Barton Gold Holdings Limited
0.2310
0.00%
 
SXGDF
2.7000
0.00%