MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
DC — Dakota Gold Corp.
NYSE AmericanDakota Gold Corp.
$5.92
-0.06(-1.00%)
- O
- 6.06
- H
- 6.14
- L
- 5.80
- V
- 1.04M
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$5.92
Period Return+111.43%
Period High$7.25
Period Low$2.62
Avg Daily Volume1.25M
Total Trading Days365
DC — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $6.06 | $6.14 | $5.80 | $5.92 | $-0.06 | -1.00% | 1,035,430 | $5.91 | $5.80 $6.14 |
| Oct 1, 2026 | $6.07 | $6.14 | $5.96 | $5.98 | $-0.11 | -1.81% | 1,014,184 | $6.03 | $5.96 $6.14 |
| Sep 30, 2026 | $6.29 | $6.33 | $6.03 | $6.09 | $-0.12 | -1.93% | 1,228,814 | $6.14 | $6.03 $6.33 |
| Sep 29, 2026 | $6.22 | $6.26 | $6.14 | $6.21 | +$0.03 | +0.49% | 1,296,673 | $6.20 | $6.14 $6.26 |
| Sep 28, 2026 | $6.32 | $6.44 | $6.15 | $6.18 | $-0.43 | -6.51% | 1,278,348 | $6.27 | $6.15 $6.44 |
| Sep 25, 2026 | $6.75 | $6.81 | $6.61 | $6.61 | $-0.11 | -1.64% | 1,102,508 | $6.69 | $6.61 $6.81 |
| Sep 24, 2026 | $6.61 | $6.75 | $6.40 | $6.72 | +$0.08 | +1.20% | 1,750,269 | $6.61 | $6.40 $6.75 |
| Sep 23, 2026 | $6.76 | $6.76 | $6.42 | $6.64 | $-0.26 | -3.77% | 2,253,095 | $6.57 | $6.42 $6.76 |
| Sep 22, 2026 | $6.40 | $7.00 | $6.35 | $6.90 | +$0.56 | +8.83% | 3,443,762 | $6.75 | $6.35 $7.00 |
| Sep 21, 2026 | $6.25 | $6.41 | $6.23 | $6.34 | +$0.23 | +3.76% | 2,500,681 | $6.34 | $6.23 $6.41 |
| Sep 18, 2026 | $6.10 | $6.17 | $6.01 | $6.11 | +$0.03 | +0.49% | 4,877,235 | $6.10 | $6.01 $6.17 |
| Sep 17, 2026 | $5.89 | $6.09 | $5.78 | $6.08 | +$0.40 | +7.04% | 869,111 | $5.99 | $5.78 $6.09 |
| Sep 16, 2026 | $5.90 | $5.92 | $5.62 | $5.68 | $-0.12 | -2.07% | 1,109,609 | $5.73 | $5.62 $5.92 |
| Sep 15, 2026 | $5.82 | $5.88 | $5.60 | $5.80 | $-0.03 | -0.51% | 928,200 | $5.75 | $5.60 $5.88 |
| Sep 14, 2026 | $5.64 | $5.89 | $5.50 | $5.83 | +$0.02 | +0.34% | 1,403,953 | $5.71 | $5.50 $5.89 |
| Sep 11, 2026 | $6.00 | $6.14 | $5.74 | $5.81 | $-0.09 | -1.53% | 1,200,024 | $5.86 | $5.74 $6.14 |
| Sep 10, 2026 | $5.83 | $5.96 | $5.70 | $5.90 | $-0.05 | -0.84% | 1,008,224 | $5.88 | $5.70 $5.96 |
| Sep 9, 2026 | $6.09 | $6.22 | $5.94 | $5.95 | $-0.03 | -0.50% | 999,950 | $6.01 | $5.94 $6.22 |
| Sep 8, 2026 | $5.92 | $6.14 | $5.89 | $5.98 | +$0.03 | +0.50% | 1,071,569 | $6.03 | $5.89 $6.14 |
| Sep 4, 2026 | $5.98 | $6.05 | $5.90 | $5.95 | $-0.17 | -2.78% | 808,500 | $5.96 | $5.90 $6.05 |
| Sep 3, 2026 | $6.29 | $6.29 | $6.04 | $6.12 | +$0.06 | +0.99% | 796,297 | $6.10 | $6.04 $6.29 |
| Sep 2, 2026 | $5.93 | $6.12 | $5.88 | $6.06 | +$0.25 | +4.30% | 956,422 | $6.02 | $5.88 $6.12 |
| Sep 1, 2026 | $5.90 | $6.08 | $5.78 | $5.81 | $-0.27 | -4.44% | 1,006,026 | $5.88 | $5.78 $6.08 |
| Aug 31, 2026 | $6.01 | $6.14 | $5.94 | $6.08 | +$0.04 | +0.66% | 1,341,420 | $6.08 | $5.94 $6.14 |
| Aug 28, 2026 | $6.31 | $6.31 | $5.92 | $6.04 | $-0.20 | -3.21% | 1,215,665 | $6.04 | $5.92 $6.31 |
| Aug 27, 2026 | $6.10 | $6.36 | $6.10 | $6.24 | +$0.14 | +2.30% | 907,643 | $6.26 | $6.10 $6.36 |
| Aug 26, 2026 | $6.27 | $6.40 | $6.07 | $6.10 | $-0.29 | -4.54% | 1,645,506 | $6.15 | $6.07 $6.40 |
| Aug 25, 2026 | $6.11 | $6.40 | $6.09 | $6.39 | +$0.21 | +3.40% | 2,314,407 | $6.30 | $6.09 $6.40 |
| Aug 24, 2026 | $6.25 | $6.30 | $6.08 | $6.18 | +$0.03 | +0.49% | 1,429,060 | $6.16 | $6.08 $6.30 |
| Aug 21, 2026 | $6.32 | $6.34 | $6.10 | $6.15 | $-0.02 | -0.32% | 1,377,314 | $6.18 | $6.10 $6.34 |