5 DAY PERFORMANCE
+19.16%
1 MONTH PERFORMANCE
+14.15%
3 MONTH PERFORMANCE
+31.50%
6 MONTH PERFORMANCE
-1.97%
YEAR-TO-DATE PERFORMANCE
+5.11%
1 YEAR PERFORMANCE
+55.87%
Dakota Gold Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $4.83 | $4.59 (-4.97%) | $4.87 | $4.57 | 2.33 M | $573.72 M |
| 06/18/2026 | $5.03 | $4.93 (-1.99%) | $5.14 | $4.86 | 3.64 M | $610.23 M |
| 06/17/2026 | $5.18 | $5.01 (-3.28%) | $5.36 | $5.01 | 1.35 M | $620.14 M |
| 06/16/2026 | $5.23 | $5.21 (-0.38%) | $5.32 | $5.13 | 1.75 M | $644.89 M |
| 06/15/2026 | $5.24 | $5.13 (-2.1%) | $5.45 | $5.09 | 1.94 M | $634.99 M |
| 06/12/2026 | $4.78 | $4.93 (3.14%) | $4.99 | $4.74 | 1.55 M | $610.23 M |
| 06/11/2026 | $4.60 | $4.69 (1.96%) | $4.75 | $4.52 | 2.20 M | $580.53 M |
| 06/10/2026 | $4.75 | $4.62 (-2.74%) | $4.81 | $4.60 | 2.35 M | $571.86 M |
| 06/09/2026 | $5.13 | $4.89 (-4.68%) | $5.15 | $4.76 | 1.69 M | $605.28 M |
| 06/08/2026 | $5.07 | $5.05 (-0.39%) | $5.13 | $4.96 | 1.21 M | $625.09 M |
| 06/05/2026 | $5.48 | $5.01 (-8.58%) | $5.59 | $5.00 | 1.31 M | $620.14 M |
| 06/04/2026 | $5.60 | $5.63 (0.54%) | $5.72 | $5.56 | 942.79 K | $696.88 M |
| 06/03/2026 | $5.84 | $5.52 (-5.48%) | $5.86 | $5.50 | 1.02 M | $683.26 M |
| 06/02/2026 | $5.94 | $5.92 (-0.34%) | $6.06 | $5.85 | 1.13 M | $732.77 M |
| 06/01/2026 | $5.82 | $5.98 (2.75%) | $6.00 | $5.56 | 1.42 M | $740.20 M |
| 05/29/2026 | $5.63 | $5.76 (2.31%) | $5.96 | $5.55 | 1.30 M | $712.97 M |
| 05/28/2026 | $5.45 | $5.62 (3.12%) | $5.73 | $5.29 | 1.60 M | $695.64 M |
| 05/27/2026 | $5.57 | $5.48 (-1.62%) | $5.65 | $5.47 | 831.11 K | $678.31 M |
| 05/26/2026 | $5.39 | $5.66 (5.01%) | $5.70 | $5.35 | 1.32 M | $700.59 M |
| 05/22/2026 | $5.35 | $5.23 (-2.24%) | $5.37 | $5.21 | 959.34 K | $647.37 M |
| 05/21/2026 | $5.30 | $5.37 (1.32%) | $5.50 | $5.26 | 838.81 K | $664.70 M |
| 05/20/2026 | $5.49 | $5.39 (-1.82%) | $5.51 | $5.32 | 1.34 M | $667.17 M |
| 05/19/2026 | $5.50 | $5.44 (-1.09%) | $5.64 | $5.38 | 1.48 M | $673.36 M |
| 05/18/2026 | $5.78 | $5.58 (-3.46%) | $5.85 | $5.47 | 1.03 M | $690.69 M |
| 05/15/2026 | $6.07 | $5.70 (-6.1%) | $6.12 | $5.62 | 1.22 M | $705.54 M |
| 05/14/2026 | $6.48 | $6.25 (-3.55%) | $6.48 | $6.13 | 782.22 K | $773.62 M |
| 05/13/2026 | $6.21 | $6.42 (3.38%) | $6.44 | $6.14 | 1.03 M | $794.66 M |
| 05/12/2026 | $6.28 | $6.32 (0.64%) | $6.41 | $6.05 | 1.02 M | $782.29 M |
| 05/11/2026 | $6.04 | $6.39 (5.79%) | $6.48 | $6.04 | 1.44 M | $790.95 M |
| 05/08/2026 | $5.87 | $6.01 (2.39%) | $6.04 | $5.83 | 692.61 K | $743.91 M |
| 05/07/2026 | $5.83 | $5.83 (0%) | $6.11 | $5.80 | 1.12 M | $721.63 M |
| 05/06/2026 | $5.65 | $5.67 (0.35%) | $5.84 | $5.64 | 1.34 M | $701.83 M |
| 05/05/2026 | $5.56 | $5.38 (-3.24%) | $5.58 | $5.38 | 684.00 K | $665.93 M |
| 05/04/2026 | $5.45 | $5.46 (0.18%) | $5.49 | $5.37 | 733.12 K | $675.84 M |
| 05/01/2026 | $5.37 | $5.49 (2.23%) | $5.55 | $5.34 | 873.50 K | $679.55 M |
| 04/30/2026 | $5.43 | $5.38 (-0.92%) | $5.53 | $5.30 | 897.24 K | $665.93 M |
| 04/29/2026 | $5.41 | $5.30 (-2.03%) | $5.42 | $5.24 | 1.09 M | $656.03 M |
| 04/28/2026 | $5.55 | $5.51 (-0.72%) | $5.60 | $5.38 | 1.02 M | $682.02 M |
| 04/27/2026 | $5.67 | $5.67 (0%) | $5.72 | $5.57 | 759.99 K | $701.83 M |
| 04/24/2026 | $5.75 | $5.70 (-0.87%) | $5.78 | $5.65 | 901.93 K | $705.54 M |
| 04/23/2026 | $5.90 | $5.74 (-2.71%) | $6.04 | $5.69 | 1.25 M | $710.49 M |
| 04/22/2026 | $5.95 | $6.01 (1.01%) | $6.13 | $5.90 | 1.43 M | $743.91 M |
| 04/21/2026 | $6.06 | $5.80 (-4.29%) | $6.12 | $5.79 | 1.25 M | $717.92 M |
| 04/20/2026 | $5.98 | $6.14 (2.68%) | $6.27 | $5.83 | 1.07 M | $760.01 M |
| 04/17/2026 | $6.00 | $6.17 (2.83%) | $6.30 | $5.96 | 1.61 M | $763.72 M |
| 04/16/2026 | $5.73 | $5.83 (1.75%) | $5.88 | $5.70 | 1.09 M | $721.63 M |
| 04/15/2026 | $5.69 | $5.71 (0.35%) | $5.82 | $5.58 | 869.50 K | $706.78 M |
| 04/14/2026 | $5.86 | $5.71 (-2.56%) | $5.87 | $5.68 | 1.47 M | $706.78 M |
| 04/13/2026 | $5.33 | $5.77 (8.26%) | $5.77 | $5.30 | 2.68 M | $714.21 M |
| 04/10/2026 | $5.39 | $5.42 (0.56%) | $5.48 | $5.33 | 925.71 K | $670.88 M |
| 04/09/2026 | $5.40 | $5.38 (-0.37%) | $5.51 | $5.25 | 911.83 K | $665.93 M |
| 04/08/2026 | $5.51 | $5.40 (-2%) | $5.60 | $5.30 | 1.10 M | $668.41 M |
| 04/07/2026 | $5.23 | $5.22 (-0.19%) | $5.26 | $5.05 | 983.30 K | $646.13 M |
| 04/06/2026 | $5.23 | $5.25 (0.38%) | $5.37 | $5.14 | 1.42 M | $649.84 M |
| 04/02/2026 | $4.94 | $5.23 (5.87%) | $5.35 | $4.91 | 1.10 M | $647.37 M |
| 04/01/2026 | $5.19 | $5.31 (2.31%) | $5.41 | $5.09 | 2.04 M | $657.27 M |
| 03/31/2026 | $4.73 | $5.05 (6.77%) | $5.11 | $4.70 | 2.24 M | $625.09 M |
| 03/30/2026 | $4.65 | $4.66 (0.22%) | $4.75 | $4.55 | 1.42 M | $576.81 M |
| 03/27/2026 | $4.47 | $4.56 (2.01%) | $4.68 | $4.44 | 1.35 M | $564.43 M |
| 03/26/2026 | $4.41 | $4.46 (1.13%) | $4.57 | $4.41 | 1.44 M | $552.06 M |
| 03/25/2026 | $4.75 | $4.66 (-1.89%) | $4.88 | $4.63 | 1.57 M | $576.81 M |
| 03/24/2026 | $4.49 | $4.55 (1.34%) | $4.58 | $4.38 | 2.29 M | $563.20 M |
| 03/23/2026 | $4.50 | $4.54 (0.89%) | $4.67 | $4.47 | 2.61 M | $561.96 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.
