5 DAY PERFORMANCE
+8.74%
1 MONTH PERFORMANCE
+13.71%
3 MONTH PERFORMANCE
-1.00%
6 MONTH PERFORMANCE
+53.47%
YEAR-TO-DATE PERFORMANCE
+5.11%
1 YEAR PERFORMANCE
+114.75%
Dakota Gold Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $5.65 | $5.66 (0.26%) | $5.84 | $5.64 | 841.11 K | $658.18 M |
| 05/05/2026 | $5.56 | $5.38 (-3.24%) | $5.58 | $5.38 | 684.00 K | $613.69 M |
| 05/04/2026 | $5.45 | $5.46 (0.18%) | $5.49 | $5.37 | 733.12 K | $622.82 M |
| 05/01/2026 | $5.37 | $5.49 (2.23%) | $5.55 | $5.34 | 873.50 K | $626.24 M |
| 04/30/2026 | $5.43 | $5.38 (-0.92%) | $5.53 | $5.30 | 897.24 K | $613.69 M |
| 04/29/2026 | $5.41 | $5.30 (-2.03%) | $5.42 | $5.24 | 1.09 M | $604.56 M |
| 04/28/2026 | $5.55 | $5.51 (-0.72%) | $5.60 | $5.38 | 1.02 M | $628.52 M |
| 04/27/2026 | $5.67 | $5.67 (0%) | $5.72 | $5.57 | 759.99 K | $646.77 M |
| 04/24/2026 | $5.75 | $5.70 (-0.87%) | $5.78 | $5.65 | 901.93 K | $650.19 M |
| 04/23/2026 | $5.90 | $5.74 (-2.71%) | $6.04 | $5.69 | 1.25 M | $654.76 M |
| 04/22/2026 | $5.95 | $6.01 (1.01%) | $6.13 | $5.90 | 1.43 M | $685.55 M |
| 04/21/2026 | $6.06 | $5.80 (-4.29%) | $6.12 | $5.79 | 1.25 M | $661.60 M |
| 04/20/2026 | $5.98 | $6.14 (2.68%) | $6.27 | $5.83 | 1.07 M | $700.38 M |
| 04/17/2026 | $6.00 | $6.17 (2.83%) | $6.30 | $5.96 | 1.61 M | $703.80 M |
| 04/16/2026 | $5.73 | $5.83 (1.75%) | $5.88 | $5.70 | 1.09 M | $665.02 M |
| 04/15/2026 | $5.69 | $5.71 (0.35%) | $5.82 | $5.58 | 869.50 K | $651.33 M |
| 04/14/2026 | $5.86 | $5.71 (-2.56%) | $5.87 | $5.68 | 1.47 M | $651.33 M |
| 04/13/2026 | $5.33 | $5.77 (8.26%) | $5.77 | $5.30 | 2.68 M | $658.18 M |
| 04/10/2026 | $5.39 | $5.42 (0.56%) | $5.48 | $5.33 | 925.71 K | $618.25 M |
| 04/09/2026 | $5.40 | $5.38 (-0.37%) | $5.51 | $5.25 | 911.83 K | $613.69 M |
| 04/08/2026 | $5.51 | $5.40 (-2%) | $5.60 | $5.30 | 1.10 M | $615.97 M |
| 04/07/2026 | $5.23 | $5.22 (-0.19%) | $5.26 | $5.05 | 983.30 K | $595.44 M |
| 04/06/2026 | $5.23 | $5.25 (0.38%) | $5.37 | $5.14 | 1.42 M | $598.86 M |
| 04/02/2026 | $4.94 | $5.23 (5.87%) | $5.35 | $4.91 | 1.10 M | $596.58 M |
| 04/01/2026 | $5.19 | $5.31 (2.31%) | $5.41 | $5.09 | 2.04 M | $605.71 M |
| 03/31/2026 | $4.73 | $5.05 (6.77%) | $5.11 | $4.70 | 2.24 M | $576.05 M |
| 03/30/2026 | $4.65 | $4.66 (0.22%) | $4.75 | $4.55 | 1.42 M | $531.56 M |
| 03/27/2026 | $4.47 | $4.56 (2.01%) | $4.68 | $4.44 | 1.35 M | $520.15 M |
| 03/26/2026 | $4.41 | $4.46 (1.13%) | $4.57 | $4.41 | 1.44 M | $508.75 M |
| 03/25/2026 | $4.75 | $4.66 (-1.89%) | $4.88 | $4.63 | 1.57 M | $531.56 M |
| 03/24/2026 | $4.49 | $4.55 (1.34%) | $4.58 | $4.38 | 2.29 M | $519.01 M |
| 03/23/2026 | $4.50 | $4.54 (0.89%) | $4.67 | $4.47 | 2.61 M | $517.87 M |
| 03/20/2026 | $4.66 | $4.54 (-2.58%) | $4.75 | $4.34 | 9.91 M | $510.39 M |
| 03/19/2026 | $4.80 | $4.75 (-1.04%) | $4.97 | $4.52 | 3.50 M | $534.00 M |
| 03/18/2026 | $5.44 | $4.97 (-8.64%) | $5.44 | $4.96 | 2.44 M | $558.73 M |
| 03/17/2026 | $5.69 | $5.42 (-4.75%) | $5.78 | $5.38 | 2.07 M | $609.32 M |
| 03/16/2026 | $5.61 | $5.58 (-0.53%) | $5.80 | $5.50 | 1.54 M | $627.31 M |
| 03/13/2026 | $5.96 | $5.51 (-7.55%) | $6.05 | $5.50 | 1.56 M | $619.44 M |
| 03/12/2026 | $6.13 | $6.02 (-1.79%) | $6.14 | $5.93 | 1.21 M | $676.78 M |
| 03/11/2026 | $6.23 | $6.17 (-0.96%) | $6.24 | $5.98 | 945.73 K | $693.64 M |
| 03/10/2026 | $6.03 | $6.30 (4.48%) | $6.39 | $6.01 | 1.45 M | $708.25 M |
| 03/09/2026 | $5.89 | $5.96 (1.19%) | $6.04 | $5.59 | 1.29 M | $670.03 M |
| 03/06/2026 | $5.85 | $6.10 (4.27%) | $6.20 | $5.84 | 980.20 K | $685.77 M |
| 03/05/2026 | $6.15 | $6.05 (-1.63%) | $6.20 | $5.90 | 1.30 M | $680.15 M |
| 03/04/2026 | $6.45 | $6.22 (-3.57%) | $6.53 | $6.20 | 1.48 M | $699.26 M |
| 03/03/2026 | $6.50 | $6.43 (-1.08%) | $6.62 | $6.13 | 1.17 M | $722.87 M |
| 03/02/2026 | $7.00 | $6.88 (-1.71%) | $7.00 | $6.57 | 1.57 M | $773.46 M |
| 02/27/2026 | $6.96 | $6.96 (0%) | $7.11 | $6.77 | 1.84 M | $782.45 M |
| 02/26/2026 | $6.70 | $6.87 (2.54%) | $6.89 | $6.60 | 1.10 M | $772.33 M |
| 02/25/2026 | $6.59 | $6.76 (2.58%) | $6.94 | $6.57 | 1.69 M | $759.97 M |
| 02/24/2026 | $6.23 | $6.55 (5.14%) | $6.63 | $6.16 | 1.73 M | $736.36 M |
| 02/23/2026 | $6.20 | $6.36 (2.58%) | $6.45 | $6.12 | 2.54 M | $715.00 M |
| 02/20/2026 | $6.00 | $6.10 (1.67%) | $6.24 | $5.90 | 1.66 M | $685.77 M |
| 02/19/2026 | $5.74 | $6.00 (4.53%) | $6.07 | $5.71 | 1.82 M | $674.53 M |
| 02/18/2026 | $5.65 | $5.79 (2.48%) | $5.90 | $5.60 | 1.48 M | $650.92 M |
| 02/17/2026 | $5.70 | $5.59 (-1.93%) | $5.73 | $5.50 | 1.28 M | $628.43 M |
| 02/13/2026 | $5.54 | $5.84 (5.42%) | $5.93 | $5.44 | 1.55 M | $656.54 M |
| 02/12/2026 | $6.06 | $5.44 (-10.23%) | $6.06 | $5.41 | 3.53 M | $611.57 M |
| 02/11/2026 | $6.05 | $6.14 (1.49%) | $6.28 | $5.94 | 2.67 M | $690.27 M |
| 02/10/2026 | $5.82 | $5.85 (0.52%) | $6.12 | $5.72 | 7.26 M | $657.66 M |
| 02/09/2026 | $6.16 | $6.59 (6.98%) | $6.65 | $6.10 | 1.58 M | $740.86 M |
| 02/06/2026 | $5.95 | $6.03 (1.34%) | $6.12 | $5.90 | 1.12 M | $677.90 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.
