5 DAY PERFORMANCE
+2.93%
1 MONTH PERFORMANCE
-3.24%
3 MONTH PERFORMANCE
+21.10%
6 MONTH PERFORMANCE
+31.50%
YEAR-TO-DATE PERFORMANCE
+5.11%
1 YEAR PERFORMANCE
+25.16%
Dakota Gold Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/18/2026 | $6.10 | $6.11 (0.16%) | $6.17 | $6.01 | 4.88 M | $817.81 M |
| 09/17/2026 | $5.89 | $6.08 (3.23%) | $6.09 | $5.78 | 869.11 K | $813.79 M |
| 09/16/2026 | $5.90 | $5.68 (-3.73%) | $5.92 | $5.62 | 1.11 M | $760.25 M |
| 09/15/2026 | $5.82 | $5.80 (-0.34%) | $5.88 | $5.60 | 928.30 K | $776.32 M |
| 09/14/2026 | $5.64 | $5.83 (3.37%) | $5.89 | $5.50 | 1.40 M | $780.33 M |
| 09/11/2026 | $6.00 | $5.81 (-3.17%) | $6.14 | $5.74 | 1.20 M | $777.65 M |
| 09/10/2026 | $5.83 | $5.90 (1.2%) | $5.96 | $5.70 | 1.01 M | $789.70 M |
| 09/09/2026 | $6.09 | $5.95 (-2.3%) | $6.22 | $5.94 | 999.95 K | $796.39 M |
| 09/08/2026 | $5.92 | $5.98 (1.01%) | $6.14 | $5.89 | 1.07 M | $800.41 M |
| 09/04/2026 | $5.98 | $5.95 (-0.5%) | $6.05 | $5.90 | 808.50 K | $796.39 M |
| 09/03/2026 | $6.29 | $6.12 (-2.7%) | $6.29 | $6.04 | 796.30 K | $819.15 M |
| 09/02/2026 | $5.93 | $6.06 (2.19%) | $6.12 | $5.88 | 959.82 K | $811.12 M |
| 09/01/2026 | $5.90 | $5.81 (-1.53%) | $6.08 | $5.78 | 1.01 M | $777.65 M |
| 08/31/2026 | $6.01 | $6.08 (1.16%) | $6.14 | $5.94 | 1.34 M | $813.79 M |
| 08/28/2026 | $6.31 | $6.04 (-4.28%) | $6.31 | $5.92 | 1.22 M | $808.44 M |
| 08/27/2026 | $6.10 | $6.24 (2.3%) | $6.36 | $6.10 | 907.64 K | $835.21 M |
| 08/26/2026 | $6.27 | $6.10 (-2.71%) | $6.40 | $6.07 | 1.65 M | $816.47 M |
| 08/25/2026 | $6.11 | $6.39 (4.58%) | $6.40 | $6.09 | 2.31 M | $855.29 M |
| 08/24/2026 | $6.25 | $6.18 (-1.12%) | $6.30 | $6.08 | 1.43 M | $827.18 M |
| 08/21/2026 | $6.32 | $6.15 (-2.69%) | $6.34 | $6.10 | 1.38 M | $823.16 M |
| 08/20/2026 | $6.25 | $6.17 (-1.28%) | $6.31 | $6.10 | 1.06 M | $825.84 M |
| 08/19/2026 | $6.15 | $6.30 (2.44%) | $6.38 | $6.11 | 1.98 M | $843.24 M |
| 08/18/2026 | $6.04 | $5.84 (-3.31%) | $6.09 | $5.83 | 831.64 K | $781.67 M |
| 08/17/2026 | $6.27 | $6.13 (-2.23%) | $6.31 | $6.10 | 893.81 K | $820.49 M |
| 08/14/2026 | $6.32 | $6.23 (-1.42%) | $6.49 | $6.16 | 1.81 M | $833.87 M |
| 08/13/2026 | $6.15 | $6.17 (0.33%) | $6.27 | $6.04 | 993.55 K | $825.84 M |
| 08/12/2026 | $6.35 | $6.27 (-1.26%) | $6.48 | $6.23 | 1.39 M | $839.22 M |
| 08/11/2026 | $6.13 | $6.30 (2.77%) | $6.32 | $6.11 | 1.07 M | $843.24 M |
| 08/10/2026 | $5.96 | $6.13 (2.85%) | $6.28 | $5.95 | 2.35 M | $820.49 M |
| 08/07/2026 | $5.80 | $6.00 (3.45%) | $6.02 | $5.75 | 1.83 M | $742.68 M |
| 08/06/2026 | $5.32 | $5.52 (3.76%) | $5.56 | $5.28 | 1.12 M | $683.26 M |
| 08/05/2026 | $5.27 | $5.36 (1.71%) | $5.40 | $5.25 | 1.12 M | $663.46 M |
| 08/04/2026 | $4.79 | $5.02 (4.8%) | $5.04 | $4.79 | 1.45 M | $621.37 M |
| 08/03/2026 | $4.55 | $4.70 (3.3%) | $4.78 | $4.52 | 1.44 M | $581.76 M |
| 07/31/2026 | $4.57 | $4.54 (-0.66%) | $4.59 | $4.37 | 1.36 M | $561.96 M |
| 07/30/2026 | $4.68 | $4.66 (-0.43%) | $4.71 | $4.52 | 1.18 M | $576.81 M |
| 07/29/2026 | $4.67 | $4.61 (-1.28%) | $4.77 | $4.48 | 1.32 M | $570.62 M |
| 07/28/2026 | $4.72 | $4.70 (-0.42%) | $4.76 | $4.59 | 1.12 M | $581.76 M |
| 07/27/2026 | $4.71 | $4.79 (1.7%) | $4.84 | $4.63 | 925.47 K | $592.90 M |
| 07/24/2026 | $4.71 | $4.65 (-1.27%) | $4.72 | $4.60 | 817.96 K | $575.57 M |
| 07/23/2026 | $4.61 | $4.68 (1.52%) | $4.70 | $4.50 | 1.24 M | $579.29 M |
| 07/22/2026 | $4.60 | $4.78 (3.91%) | $4.86 | $4.60 | 1.74 M | $591.67 M |
| 07/21/2026 | $4.23 | $4.47 (5.67%) | $4.49 | $4.23 | 1.03 M | $553.29 M |
| 07/20/2026 | $4.18 | $4.16 (-0.48%) | $4.23 | $4.13 | 1.45 M | $514.92 M |
| 07/17/2026 | $4.10 | $4.17 (1.71%) | $4.25 | $4.05 | 1.11 M | $516.16 M |
| 07/16/2026 | $4.25 | $4.16 (-2.12%) | $4.26 | $4.09 | 1.63 M | $514.92 M |
| 07/15/2026 | $4.39 | $4.30 (-2.05%) | $4.46 | $4.23 | 839.86 K | $532.25 M |
| 07/14/2026 | $4.51 | $4.38 (-2.88%) | $4.57 | $4.38 | 1.14 M | $542.15 M |
| 07/13/2026 | $4.45 | $4.34 (-2.47%) | $4.45 | $4.26 | 929.20 K | $537.20 M |
| 07/10/2026 | $4.49 | $4.50 (0.22%) | $4.53 | $4.38 | 1.38 M | $557.01 M |
| 07/09/2026 | $4.32 | $4.50 (4.17%) | $4.52 | $4.24 | 2.32 M | $557.01 M |
| 07/08/2026 | $4.13 | $4.26 (3.15%) | $4.32 | $4.12 | 1.39 M | $527.30 M |
| 07/07/2026 | $4.52 | $4.20 (-7.08%) | $4.52 | $4.19 | 1.13 M | $519.87 M |
| 07/06/2026 | $4.55 | $4.51 (-0.88%) | $4.63 | $4.44 | 1.41 M | $558.25 M |
| 07/02/2026 | $4.39 | $4.48 (2.05%) | $4.52 | $4.36 | 1.44 M | $554.53 M |
| 07/01/2026 | $4.28 | $4.26 (-0.47%) | $4.43 | $4.24 | 1.54 M | $527.30 M |
| 06/30/2026 | $4.24 | $4.26 (0.47%) | $4.30 | $4.18 | 1.14 M | $527.30 M |
| 06/29/2026 | $4.18 | $4.26 (1.91%) | $4.28 | $4.02 | 1.85 M | $527.30 M |
| 06/26/2026 | $4.11 | $4.24 (3.16%) | $4.30 | $4.11 | 6.54 M | $524.82 M |
| 06/25/2026 | $4.16 | $4.08 (-1.92%) | $4.24 | $4.02 | 1.90 M | $505.02 M |
| 06/24/2026 | $4.31 | $4.09 (-5.1%) | $4.39 | $4.09 | 2.60 M | $506.26 M |
| 06/23/2026 | $4.48 | $4.45 (-0.67%) | $4.66 | $4.41 | 1.29 M | $550.82 M |
| 06/22/2026 | $4.85 | $4.60 (-5.15%) | $4.87 | $4.56 | 2.89 M | $569.39 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.
