5 DAY PERFORMANCE
-18.66%
1 MONTH PERFORMANCE
+11.69%
3 MONTH PERFORMANCE
-2.18%
6 MONTH PERFORMANCE
+20.05%
YEAR-TO-DATE PERFORMANCE
+104.09%
1 YEAR PERFORMANCE
+102.25%
Dakota Gold Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/08/2025 | $5.41 | $5.30 (-2.03%) | $5.45 | $5.23 | 1.14 M | $591.57 M |
| 12/05/2025 | $5.50 | $5.38 (-2.18%) | $5.60 | $5.33 | 1.15 M | $602.77 M |
| 12/04/2025 | $5.54 | $5.43 (-1.99%) | $5.63 | $5.32 | 2.39 M | $608.37 M |
| 12/03/2025 | $4.62 | $5.52 (19.48%) | $5.56 | $4.59 | 7.51 M | $618.46 M |
| 12/02/2025 | $4.67 | $4.61 (-1.28%) | $4.74 | $4.54 | 689.50 K | $516.50 M |
| 12/01/2025 | $4.74 | $4.67 (-1.48%) | $4.74 | $4.58 | 870.90 K | $523.22 M |
| 11/28/2025 | $4.56 | $4.67 (2.41%) | $4.73 | $4.54 | 471.15 K | $523.22 M |
| 11/26/2025 | $4.29 | $4.49 (4.66%) | $4.52 | $4.27 | 698.17 K | $503.06 M |
| 11/25/2025 | $4.16 | $4.24 (1.92%) | $4.29 | $4.11 | 406.70 K | $475.05 M |
| 11/24/2025 | $3.97 | $4.13 (4.03%) | $4.17 | $3.96 | 645.40 K | $462.72 M |
| 11/21/2025 | $3.90 | $3.95 (1.28%) | $4.00 | $3.87 | 713.31 K | $442.55 M |
| 11/20/2025 | $4.18 | $3.93 (-5.98%) | $4.32 | $3.91 | 861.91 K | $440.31 M |
| 11/19/2025 | $4.11 | $4.15 (0.97%) | $4.35 | $4.11 | 681.33 K | $464.96 M |
| 11/18/2025 | $4.03 | $4.05 (0.5%) | $4.14 | $3.97 | 731.72 K | $453.76 M |
| 11/17/2025 | $3.98 | $4.03 (1.26%) | $4.09 | $3.95 | 724.01 K | $451.52 M |
| 11/14/2025 | $4.01 | $4.01 (0%) | $4.12 | $3.98 | 874.60 K | $449.28 M |
| 11/13/2025 | $4.40 | $4.21 (-4.32%) | $4.41 | $4.18 | 601.73 K | $471.68 M |
| 11/12/2025 | $4.20 | $4.39 (4.52%) | $4.43 | $4.17 | 793.97 K | $491.85 M |
| 11/11/2025 | $4.24 | $4.23 (-0.24%) | $4.28 | $4.13 | 634.40 K | $473.92 M |
| 11/10/2025 | $4.20 | $4.21 (0.24%) | $4.26 | $4.10 | 707.37 K | $471.68 M |
| 11/07/2025 | $3.96 | $4.02 (1.52%) | $4.04 | $3.90 | 812.10 K | $450.40 M |
| 11/06/2025 | $4.01 | $3.89 (-2.99%) | $4.05 | $3.89 | 600.44 K | $435.83 M |
| 11/05/2025 | $4.01 | $3.98 (-0.75%) | $4.06 | $3.97 | 570.30 K | $445.92 M |
| 11/04/2025 | $4.01 | $3.97 (-1%) | $4.03 | $3.92 | 805.55 K | $444.79 M |
| 11/03/2025 | $4.08 | $4.06 (-0.49%) | $4.18 | $4.02 | 634.60 K | $454.88 M |
| 10/31/2025 | $4.23 | $4.08 (-3.55%) | $4.24 | $4.01 | 822.80 K | $457.12 M |
| 10/30/2025 | $4.12 | $4.23 (2.67%) | $4.24 | $4.08 | 649.33 K | $473.92 M |
| 10/29/2025 | $4.13 | $4.09 (-0.97%) | $4.22 | $4.05 | 859.43 K | $458.24 M |
| 10/28/2025 | $3.90 | $4.08 (4.62%) | $4.14 | $3.79 | 1.46 M | $457.12 M |
| 10/27/2025 | $4.04 | $4.00 (-0.99%) | $4.09 | $3.87 | 1.67 M | $448.16 M |
| 10/24/2025 | $4.21 | $4.20 (-0.24%) | $4.25 | $4.14 | 719.52 K | $470.56 M |
| 10/23/2025 | $4.33 | $4.21 (-2.77%) | $4.35 | $4.20 | 952.33 K | $471.68 M |
| 10/22/2025 | $4.07 | $4.29 (5.41%) | $4.30 | $4.06 | 1.01 M | $480.65 M |
| 10/21/2025 | $4.55 | $4.24 (-6.81%) | $4.55 | $4.11 | 2.07 M | $475.05 M |
| 10/20/2025 | $4.78 | $4.80 (0.42%) | $4.80 | $4.62 | 1.19 M | $537.79 M |
| 10/17/2025 | $5.18 | $4.63 (-10.62%) | $5.20 | $4.58 | 2.07 M | $518.74 M |
| 10/16/2025 | $5.34 | $5.28 (-1.12%) | $5.51 | $5.23 | 1.36 M | $591.57 M |
| 10/15/2025 | $5.15 | $5.13 (-0.39%) | $5.31 | $5.01 | 1.52 M | $574.76 M |
| 10/14/2025 | $4.89 | $5.04 (3.07%) | $5.09 | $4.88 | 762.30 K | $564.68 M |
| 10/13/2025 | $4.99 | $4.96 (-0.6%) | $5.12 | $4.85 | 845.26 K | $555.71 M |
| 10/10/2025 | $4.88 | $4.82 (-1.23%) | $5.18 | $4.79 | 1.44 M | $540.03 M |
| 10/09/2025 | $5.01 | $4.82 (-3.79%) | $5.15 | $4.73 | 1.27 M | $540.03 M |
| 10/08/2025 | $4.95 | $5.03 (1.62%) | $5.10 | $4.84 | 1.50 M | $563.56 M |
| 10/07/2025 | $4.61 | $4.82 (4.56%) | $4.92 | $4.47 | 2.06 M | $540.03 M |
| 10/06/2025 | $4.51 | $4.60 (2%) | $4.67 | $4.47 | 1.58 M | $515.38 M |
| 10/03/2025 | $4.58 | $4.49 (-1.97%) | $4.65 | $4.49 | 822.70 K | $503.06 M |
| 10/02/2025 | $4.70 | $4.55 (-3.19%) | $4.74 | $4.40 | 1.58 M | $509.78 M |
| 10/01/2025 | $4.52 | $4.67 (3.32%) | $4.77 | $4.52 | 1.07 M | $523.22 M |
| 09/30/2025 | $4.66 | $4.55 (-2.36%) | $4.80 | $4.49 | 954.98 K | $509.78 M |
| 09/29/2025 | $4.76 | $4.70 (-1.26%) | $4.84 | $4.67 | 919.50 K | $526.58 M |
| 09/26/2025 | $4.53 | $4.66 (2.87%) | $4.68 | $4.49 | 1.36 M | $522.10 M |
| 09/25/2025 | $4.55 | $4.53 (-0.44%) | $4.64 | $4.51 | 851.14 K | $507.54 M |
| 09/24/2025 | $4.68 | $4.59 (-1.92%) | $4.73 | $4.57 | 696.52 K | $514.26 M |
| 09/23/2025 | $4.95 | $4.71 (-4.85%) | $5.01 | $4.68 | 1.24 M | $527.70 M |
| 09/22/2025 | $4.89 | $4.94 (1.02%) | $4.98 | $4.77 | 1.11 M | $553.47 M |
| 09/19/2025 | $4.56 | $4.77 (4.61%) | $4.85 | $4.55 | 2.38 M | $534.43 M |
| 09/18/2025 | $4.49 | $4.57 (1.78%) | $4.59 | $4.40 | 784.80 K | $512.02 M |
| 09/17/2025 | $4.44 | $4.49 (1.13%) | $4.70 | $4.44 | 1.28 M | $503.06 M |
| 09/16/2025 | $4.93 | $4.48 (-9.13%) | $4.96 | $4.46 | 1.73 M | $501.93 M |
| 09/15/2025 | $4.91 | $4.90 (-0.2%) | $5.00 | $4.80 | 1.25 M | $548.99 M |
| 09/12/2025 | $4.95 | $4.81 (-2.83%) | $5.03 | $4.71 | 1.36 M | $538.91 M |
| 09/11/2025 | $4.80 | $4.87 (1.46%) | $5.10 | $4.75 | 2.73 M | $545.63 M |
| 09/10/2025 | $4.57 | $4.57 (0%) | $4.67 | $4.51 | 968.00 K | $512.02 M |
| 09/09/2025 | $5.13 | $4.53 (-11.7%) | $5.15 | $4.47 | 1.30 M | $507.54 M |
| 09/08/2025 | $4.52 | $4.59 (1.55%) | $4.66 | $4.42 | 1.00 M | $514.26 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
