5 DAY PERFORMANCE
-24.01%
1 MONTH PERFORMANCE
-26.43%
3 MONTH PERFORMANCE
+1.32%
6 MONTH PERFORMANCE
+3.12%
YEAR-TO-DATE PERFORMANCE
+5.00%
1 YEAR PERFORMANCE
+7.44%
Dakota Gold Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $2.96 | $2.98 (0.68%) | $3.04 | $2.88 | 360,522 | $273.78 M |
| 03/11/2025 | $3.00 | $2.95 (-1.67%) | $3.01 | $2.94 | 2.77 M | $276.12 M |
| 03/10/2025 | $3.00 | $2.96 (-1.33%) | $3.03 | $2.93 | 388,700 | $277.05 M |
| 03/07/2025 | $2.95 | $3.04 (3.05%) | $3.10 | $2.93 | 413,509 | $284.54 M |
| 03/06/2025 | $3.13 | $3.05 (-2.56%) | $3.22 | $3.03 | 241,536 | $285.48 M |
| 03/05/2025 | $2.98 | $3.13 (5.03%) | $3.16 | $2.98 | 302,100 | $292.96 M |
| 03/04/2025 | $2.94 | $2.97 (1.02%) | $3.01 | $2.93 | 232,803 | $277.99 M |
| 03/03/2025 | $3.07 | $2.95 (-3.91%) | $3.09 | $2.94 | 228,204 | $276.12 M |
| 02/28/2025 | $2.95 | $3.03 (2.71%) | $3.06 | $2.87 | 416,690 | $283.60 M |
| 02/27/2025 | $3.05 | $2.97 (-2.62%) | $3.10 | $2.94 | 463,900 | $277.99 M |
| 02/26/2025 | $3.05 | $3.10 (1.64%) | $3.14 | $3.04 | 335,400 | $290.16 M |
| 02/25/2025 | $3.12 | $3.03 (-2.88%) | $3.18 | $3.02 | 537,400 | $283.60 M |
| 02/24/2025 | $3.41 | $3.11 (-8.8%) | $3.44 | $3.08 | 353,403 | $291.09 M |
| 02/21/2025 | $3.44 | $3.32 (-3.49%) | $3.45 | $3.21 | 520,620 | $310.75 M |
| 02/20/2025 | $3.21 | $3.43 (6.85%) | $3.50 | $3.21 | 602,937 | $321.04 M |
| 02/19/2025 | $3.32 | $3.26 (-1.81%) | $3.33 | $3.15 | 343,607 | $305.13 M |
| 02/18/2025 | $3.00 | $3.31 (10.33%) | $3.32 | $3.00 | 579,368 | $309.81 M |
| 02/14/2025 | $3.25 | $3.03 (-6.77%) | $3.27 | $3.02 | 319,200 | $283.60 M |
| 02/13/2025 | $3.21 | $3.25 (1.25%) | $3.30 | $3.16 | 445,690 | $304.20 M |
| 02/12/2025 | $3.30 | $3.14 (-4.85%) | $3.33 | $3.09 | 607,800 | $293.90 M |
| 02/11/2025 | $3.15 | $3.34 (6.03%) | $3.35 | $3.12 | 806,101 | $312.62 M |
| 02/10/2025 | $3.12 | $3.12 (0%) | $3.19 | $3.09 | 620,833 | $292.03 M |
| 02/07/2025 | $3.06 | $3.08 (0.65%) | $3.19 | $2.85 | 1.59 M | $288.28 M |
| 02/06/2025 | $2.42 | $2.51 (3.72%) | $2.53 | $2.37 | 313,121 | $234.93 M |
| 02/05/2025 | $2.45 | $2.42 (-1.22%) | $2.50 | $2.37 | 255,200 | $226.51 M |
| 02/04/2025 | $2.30 | $2.43 (5.65%) | $2.44 | $2.30 | 297,100 | $227.45 M |
| 02/03/2025 | $2.21 | $2.30 (4.07%) | $2.30 | $2.21 | 333,700 | $215.28 M |
| 01/31/2025 | $2.26 | $2.22 (-1.77%) | $2.32 | $2.21 | 393,400 | $207.79 M |
| 01/30/2025 | $2.26 | $2.25 (-0.44%) | $2.37 | $2.25 | 316,733 | $210.60 M |
| 01/29/2025 | $2.26 | $2.25 (-0.44%) | $2.30 | $2.23 | 169,930 | $210.60 M |
| 01/28/2025 | $2.31 | $2.26 (-2.16%) | $2.34 | $2.26 | 229,214 | $211.53 M |
| 01/27/2025 | $2.31 | $2.29 (-0.87%) | $2.34 | $2.27 | 196,173 | $214.34 M |
| 01/24/2025 | $2.34 | $2.33 (-0.43%) | $2.40 | $2.31 | 156,000 | $218.09 M |
| 01/23/2025 | $2.32 | $2.32 (0%) | $2.34 | $2.30 | 127,300 | $217.15 M |
| 01/22/2025 | $2.31 | $2.33 (0.87%) | $2.41 | $2.28 | 344,600 | $218.09 M |
| 01/21/2025 | $2.30 | $2.32 (0.87%) | $2.33 | $2.26 | 177,747 | $217.15 M |
| 01/17/2025 | $2.28 | $2.28 (0%) | $2.28 | $2.25 | 127,100 | $213.41 M |
| 01/16/2025 | $2.33 | $2.27 (-2.58%) | $2.34 | $2.26 | 201,849 | $212.47 M |
| 01/15/2025 | $2.35 | $2.34 (-0.43%) | $2.37 | $2.32 | 99,200 | $219.02 M |
| 01/14/2025 | $2.31 | $2.33 (0.87%) | $2.35 | $2.25 | 317,900 | $218.09 M |
| 01/13/2025 | $2.27 | $2.28 (0.44%) | $2.32 | $2.26 | 184,900 | $213.41 M |
| 01/10/2025 | $2.28 | $2.27 (-0.44%) | $2.33 | $2.26 | 321,230 | $212.47 M |
| 01/08/2025 | $2.32 | $2.30 (-0.86%) | $2.33 | $2.27 | 188,600 | $215.28 M |
| 01/07/2025 | $2.35 | $2.32 (-1.28%) | $2.38 | $2.28 | 210,400 | $217.15 M |
| 01/06/2025 | $2.36 | $2.31 (-2.12%) | $2.38 | $2.30 | 299,734 | $216.21 M |
| 01/03/2025 | $2.33 | $2.36 (1.29%) | $2.38 | $2.32 | 306,160 | $220.89 M |
| 01/02/2025 | $2.25 | $2.31 (2.67%) | $2.38 | $2.25 | 416,246 | $216.21 M |
| 12/31/2024 | $2.15 | $2.20 (2.33%) | $2.20 | $2.15 | 295,400 | $205.92 M |
| 12/30/2024 | $2.13 | $2.15 (0.94%) | $2.16 | $2.10 | 284,740 | $201.24 M |
| 12/27/2024 | $2.17 | $2.15 (-0.92%) | $2.18 | $2.12 | 339,222 | $201.24 M |
| 12/26/2024 | $2.16 | $2.18 (0.93%) | $2.18 | $2.15 | 309,023 | $204.05 M |
| 12/24/2024 | $2.13 | $2.14 (0.47%) | $2.17 | $2.13 | 235,909 | $200.30 M |
| 12/23/2024 | $2.18 | $2.14 (-1.83%) | $2.19 | $2.12 | 380,900 | $200.30 M |
| 12/20/2024 | $2.10 | $2.16 (2.86%) | $2.19 | $2.10 | 833,300 | $202.17 M |
| 12/19/2024 | $2.09 | $2.10 (0.48%) | $2.11 | $2.05 | 572,700 | $196.56 M |
| 12/18/2024 | $2.22 | $2.08 (-6.31%) | $2.24 | $2.08 | 456,500 | $194.69 M |
| 12/17/2024 | $2.25 | $2.23 (-0.89%) | $2.30 | $2.21 | 200,241 | $208.73 M |
| 12/16/2024 | $2.24 | $2.25 (0.45%) | $2.28 | $2.23 | 232,602 | $210.60 M |
| 12/13/2024 | $2.25 | $2.24 (-0.44%) | $2.28 | $2.20 | 162,911 | $209.66 M |
| 12/12/2024 | $2.30 | $2.28 (-0.87%) | $2.34 | $2.26 | 161,200 | $213.41 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.
