NYSE:DC | Historical Stock Price | Dakota Gold Corp.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2022-04-05 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$1.81$2.39$3.17$4.19$5.55$7.352022-04-052026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2023

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2023-12-29$2.62$2.62119,100——
2023-12-28$2.72$2.72108,500——
2023-12-27$2.80$2.80127,700——
2023-12-26$2.84$2.84121,800——
2023-12-22$2.96$2.96150,700——
2023-12-21$2.81$2.81145,400——
2023-12-20$2.58$2.58147,000——
2023-12-19$2.52$2.52185,900——
2023-12-18$2.54$2.54203,700——
2023-12-15$2.75$2.75892,800——
2023-12-14$2.78$2.78270,200——
2023-12-13$2.69$2.69246,800——
2023-12-12$2.49$2.49143,300——
2023-12-11$2.66$2.66182,700——
2023-12-08$2.77$2.77143,100——
2023-12-07$2.81$2.81110,900——
2023-12-06$2.85$2.85100,100——
2023-12-05$2.81$2.8169,900——
2023-12-04$2.81$2.81183,300——
2023-12-01$2.86$2.86159,900——
2023-11-30$2.82$2.82172,500——
2023-11-29$2.96$2.96186,400——
2023-11-28$2.87$2.87195,200——
2023-11-27$2.78$2.78106,400——
2023-11-24$2.77$2.7784,400——
2023-11-22$2.69$2.6997,500——
2023-11-21$2.63$2.6372,500——
2023-11-20$2.46$2.46297,500——
2023-11-17$2.44$2.44129,800——
2023-11-16$2.46$2.46114,000——
2023-11-15$2.41$2.4180,300——
2023-11-14$2.47$2.47141,300——
2023-11-13$2.33$2.3388,100——
2023-11-10$2.43$2.43167,600——
2023-11-09$2.45$2.45133,600——
2023-11-08$2.50$2.50129,200——
2023-11-07$2.63$2.6388,300——
2023-11-06$2.69$2.69102,100——
2023-11-03$2.90$2.90136,700——
2023-11-02$2.72$2.7287,500——
2023-11-01$2.70$2.70102,400——
2023-10-31$2.88$2.88113,400——
2023-10-30$2.86$2.8674,600——
2023-10-27$2.83$2.83135,200——
2023-10-26$2.73$2.7345,200——
2023-10-25$2.70$2.7051,300——
2023-10-24$2.72$2.7271,200——
2023-10-23$2.72$2.7273,600——
2023-10-20$2.71$2.71128,600——
2023-10-19$2.62$2.62124,600——
2023-10-18$2.73$2.73132,700——
2023-10-17$2.82$2.82128,300——
2023-10-16$2.81$2.8197,100——
2023-10-13$2.85$2.85136,400——
2023-10-12$2.69$2.691,136,400——
2023-10-11$2.73$2.7392,000——
2023-10-10$2.75$2.75169,000——
2023-10-09$2.75$2.75106,900——
2023-10-06$2.72$2.72158,800——
2023-10-05$2.50$2.50216,100——
2023-10-04$2.45$2.45151,600——
2023-10-03$2.39$2.39121,100——
2023-10-02$2.42$2.42125,900——
2023-09-29$2.58$2.58178,400——
2023-09-28$2.61$2.61139,000——
2023-09-27$2.65$2.65135,900——
2023-09-26$2.57$2.57155,300——
2023-09-25$2.53$2.53170,400——
2023-09-22$2.53$2.53103,800——
2023-09-21$2.63$2.63112,100——
2023-09-20$2.67$2.6780,300——
2023-09-19$2.63$2.63110,900——
2023-09-18$2.69$2.69150,200——
2023-09-15$2.74$2.74244,900——
2023-09-14$2.75$2.75147,200——
2023-09-13$2.68$2.6896,900——
2023-09-12$2.72$2.72185,500——
2023-09-11$2.71$2.71284,600——
2023-09-08$2.70$2.70224,900——
2023-09-07$2.73$2.73255,200——
2023-09-06$2.70$2.7084,700——
2023-09-05$2.75$2.75195,800——
2023-09-01$2.79$2.79134,100——
2023-08-31$2.88$2.88242,000——
2023-08-30$3.13$3.13197,400——
2023-08-29$3.14$3.1492,200——
2023-08-28$3.03$3.03181,900——
2023-08-25$2.97$2.9773,100——
2023-08-24$2.91$2.9198,200——
2023-08-23$2.93$2.93160,800——
2023-08-22$2.91$2.9198,900——
2023-08-21$2.94$2.9473,900——
2023-08-18$2.92$2.92189,100——
2023-08-17$2.89$2.89343,800——
2023-08-16$3.00$3.00231,700——
2023-08-15$3.09$3.09221,500——
2023-08-14$3.10$3.10110,200——
2023-08-11$3.22$3.22224,300——
2023-08-10$3.00$3.00188,700——
2023-08-09$3.01$3.01170,400——
2023-08-08$3.01$3.0156,400——
2023-08-07$3.00$3.0048,200——
2023-08-04$3.00$3.00309,300——
2023-08-03$2.89$2.892,065,900——
2023-08-02$2.96$2.9689,400——
2023-08-01$2.97$2.9761,300——
2023-07-31$2.94$2.94219,000——
2023-07-28$2.80$2.80151,900——
2023-07-27$2.84$2.84127,100——
2023-07-26$2.88$2.8873,700——
2023-07-25$2.85$2.85118,100——
2023-07-24$2.80$2.8080,300——
2023-07-21$2.79$2.79110,700——
2023-07-20$2.79$2.79100,800——
2023-07-19$2.93$2.9341,000——
2023-07-18$2.95$2.9593,700——
2023-07-17$2.92$2.9282,600——
2023-07-14$2.91$2.9160,800——
2023-07-13$2.90$2.90124,100——
2023-07-12$2.88$2.88219,400——
2023-07-11$2.88$2.8871,400——
2023-07-10$2.81$2.8171,000——
2023-07-07$2.74$2.74102,500——
2023-07-06$2.77$2.77276,800——
2023-07-05$2.91$2.9166,200——
2023-07-03$2.92$2.9295,800——
2023-06-30$2.92$2.92168,400——
2023-06-29$2.97$2.97107,500——
2023-06-28$2.94$2.9491,800——
2023-06-27$2.95$2.95103,800——
2023-06-26$2.99$2.99130,200——
2023-06-23$3.05$3.051,338,700——
2023-06-22$2.98$2.98138,800——
2023-06-21$3.05$3.0583,100——
2023-06-20$3.01$3.01131,900——
2023-06-16$3.23$3.23441,400——
2023-06-15$3.21$3.2196,900——
2023-06-14$3.11$3.11109,100——
2023-06-13$3.12$3.12127,000——
2023-06-12$3.17$3.17136,900——
2023-06-09$3.33$3.3352,800——
2023-06-08$3.35$3.35184,800——
2023-06-07$3.36$3.36163,900——
2023-06-06$3.29$3.29255,100——
2023-06-05$3.11$3.11169,600——
2023-06-02$3.24$3.24130,800——
2023-06-01$3.22$3.22107,500——
2023-05-31$3.31$3.31144,100——
2023-05-30$3.17$3.17174,000——
2023-05-26$3.12$3.12109,500——
2023-05-25$3.09$3.09270,500——
2023-05-24$3.19$3.19142,000——
2023-05-23$3.43$3.43197,400——
2023-05-22$3.34$3.3490,600——
2023-05-19$3.25$3.25185,300——
2023-05-18$3.33$3.33266,600——
2023-05-17$3.21$3.21275,200——
2023-05-16$3.30$3.30228,800——
2023-05-15$3.37$3.37156,700——
2023-05-12$3.39$3.39134,200——
2023-05-11$3.46$3.46352,700——
2023-05-10$3.73$3.73104,300——
2023-05-09$3.69$3.69179,300——
2023-05-08$3.82$3.82272,700——
2023-05-05$3.81$3.81358,000——
2023-05-04$3.46$3.46360,500——
2023-05-03$3.25$3.25141,200——
2023-05-02$3.32$3.32121,100——
2023-05-01$3.29$3.29128,900——
2023-04-28$3.29$3.29162,400——
2023-04-27$3.27$3.27126,100——
2023-04-26$3.28$3.28147,300——
2023-04-25$3.25$3.25180,500——
2023-04-24$3.25$3.2587,200——
2023-04-21$3.29$3.29237,600——
2023-04-20$3.28$3.2893,100——
2023-04-19$3.25$3.25125,100——
2023-04-18$3.46$3.46139,200——
2023-04-17$3.36$3.36138,800——
2023-04-14$3.35$3.35203,400——
2023-04-13$3.45$3.45589,400——
2023-04-12$3.17$3.17200,300——
2023-04-11$3.39$3.39306,900——
2023-04-10$3.51$3.51210,700——
2023-04-06$3.50$3.50152,700——
2023-04-05$3.55$3.55120,900——
2023-04-04$3.69$3.69283,500——
2023-04-03$3.72$3.72250,900——
2023-03-31$3.62$3.62165,300——
2023-03-30$3.60$3.60213,500——
2023-03-29$3.52$3.52124,100——
2023-03-28$3.55$3.55201,400——
2023-03-27$3.46$3.46160,300——
2023-03-24$3.57$3.57300,700——
2023-03-23$3.55$3.55131,400——
2023-03-22$3.39$3.39185,700——
2023-03-21$3.46$3.46148,500——
2023-03-20$3.49$3.49163,400——
2023-03-17$3.45$3.45602,500——
2023-03-16$3.12$3.12212,500——
2023-03-15$3.12$3.12168,900——
2023-03-14$3.15$3.15230,500——
2023-03-13$3.07$3.07210,400——
2023-03-10$2.88$2.882,089,400——
2023-03-09$2.79$2.79116,100——
2023-03-08$2.69$2.69209,100——
2023-03-07$2.63$2.63182,200——
2023-03-06$2.82$2.82216,300——
2023-03-03$2.98$2.98134,600——
2023-03-02$2.89$2.89266,400——
2023-03-01$2.96$2.96255,800——
2023-02-28$2.81$2.81309,600——
2023-02-27$2.82$2.82144,400——
2023-02-24$2.79$2.79126,500——
2023-02-23$2.88$2.88159,800——
2023-02-22$2.86$2.86164,600——
2023-02-21$2.93$2.93166,500——
2023-02-17$3.01$3.0192,100——
2023-02-16$3.05$3.0582,600——
2023-02-15$3.14$3.1487,200——
2023-02-14$3.19$3.1990,200——
2023-02-13$3.15$3.15142,800——
2023-02-10$3.48$3.48114,300——
2023-02-09$3.50$3.50123,900——
2023-02-08$3.56$3.56105,900——
2023-02-07$3.52$3.52105,500——
2023-02-06$3.40$3.4062,400——
2023-02-03$3.47$3.47113,600——
2023-02-02$3.59$3.59119,400——
2023-02-01$3.71$3.7176,300——
2023-01-31$3.51$3.5179,200——
2023-01-30$3.39$3.3967,600——
2023-01-27$3.47$3.4735,200——
2023-01-26$3.57$3.5779,000——
2023-01-25$3.78$3.7855,000——
2023-01-24$3.77$3.7782,600——
2023-01-23$3.81$3.8185,000——
2023-01-20$3.70$3.70127,800——
2023-01-19$3.65$3.65113,900——
2023-01-18$3.33$3.33173,100——
2023-01-17$3.42$3.42138,000——
2023-01-13$3.64$3.64141,400——
2023-01-12$3.56$3.5680,700——
2023-01-11$3.52$3.52115,900——
2023-01-10$3.59$3.5993,300——
2023-01-09$3.54$3.54133,800——
2023-01-06$3.60$3.60119,600——
2023-01-05$3.35$3.35109,800——
2023-01-04$3.18$3.1873,500——
2023-01-03$3.13$3.1373,000——