5 DAY PERFORMANCE
+31.50%
1 MONTH PERFORMANCE
+42.14%
3 MONTH PERFORMANCE
+2.40%
6 MONTH PERFORMANCE
-1.00%
YEAR-TO-DATE PERFORMANCE
+5.11%
1 YEAR PERFORMANCE
+48.88%
Dakota Gold Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $5.84 | $5.88 (0.69%) | $5.88 | $5.80 | 139.69 K | |
| 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 |
| 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 |
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.
