ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Dakota Gold Corp. Common Stock (NY:DC)

5.800 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Dec 29, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2025 6.100 6.110 5.760 5.800 1,206,774 -0.43(-6.90%)
Dec 26, 2025 6.180 6.245 6.030 6.230 1,193,232 +0.13(+2.13%)
Dec 24, 2025 6.190 6.200 6.045 6.100 608,517 -0.02(-0.33%)
Dec 23, 2025 6.110 6.250 6.050 6.120 936,399 +0.03(+0.49%)
Dec 22, 2025 5.890 6.165 5.850 6.090 1,153,854 +0.27(+4.64%)
Dec 19, 2025 5.690 5.870 5.650 5.820 1,640,303 +0.11(+1.93%)
Dec 18, 2025 5.600 5.750 5.572 5.710 765,146 +0.11(+1.96%)
Dec 17, 2025 5.630 5.750 5.560 5.600 728,133 +0.08(+1.45%)
Dec 16, 2025 5.690 5.800 5.490 5.520 950,965 -0.17(-2.99%)
Dec 15, 2025 5.770 5.800 5.625 5.690 1,138,322 -0.06(-1.04%)
Dec 12, 2025 5.760 5.870 5.570 5.750 1,239,884 +0.04(+0.70%)
Dec 11, 2025 5.690 5.900 5.620 5.710 1,733,968 +0.05(+0.88%)
Dec 10, 2025 5.490 5.705 5.361 5.660 986,279 +0.17(+3.10%)
Dec 09, 2025 5.280 5.510 5.250 5.490 1,015,530 +0.19(+3.58%)
Dec 08, 2025 5.410 5.450 5.230 5.300 1,140,456 -0.08(-1.49%)
Dec 05, 2025 5.500 5.600 5.325 5.380 1,145,629 -0.05(-0.92%)
Dec 04, 2025 5.530 5.630 5.322 5.430 2,385,459 -0.09(-1.63%)
Dec 03, 2025 4.620 5.560 4.590 5.520 7,494,693 +0.91(+19.74%)
Dec 02, 2025 4.670 4.740 4.544 4.610 689,489 -0.06(-1.28%)
Dec 01, 2025 4.740 4.740 4.576 4.670 870,211 +0.00(+0.00%)
Nov 28, 2025 4.560 4.730 4.540 4.670 471,145 +0.18(+4.01%)
Nov 26, 2025 4.290 4.520 4.270 4.490 698,173 +0.25(+5.90%)
Nov 25, 2025 4.160 4.290 4.110 4.240 406,656 +0.11(+2.66%)
Nov 24, 2025 3.970 4.170 3.960 4.130 639,344 +0.18(+4.56%)
Nov 21, 2025 3.900 4.000 3.870 3.950 713,309 +0.02(+0.51%)
Nov 20, 2025 4.180 4.316 3.910 3.930 856,910 -0.22(-5.30%)
Nov 19, 2025 4.110 4.345 4.110 4.150 678,097 +0.10(+2.47%)
Nov 18, 2025 4.030 4.140 3.965 4.050 731,401 +0.02(+0.50%)
Nov 17, 2025 3.980 4.090 3.945 4.030 724,009 +0.02(+0.50%)
Nov 14, 2025 4.010 4.120 3.980 4.010 874,593 -0.20(-4.75%)
Nov 13, 2025 4.400 4.410 4.185 4.210 599,711 -0.18(-4.10%)
Nov 12, 2025 4.200 4.430 4.170 4.390 793,973 +0.16(+3.78%)
Nov 11, 2025 4.240 4.280 4.130 4.230 634,387 +0.02(+0.48%)
Nov 10, 2025 4.200 4.265 4.100 4.210 707,011 +0.19(+4.73%)
Nov 07, 2025 3.960 4.040 3.900 4.020 812,076 +0.13(+3.34%)
Nov 06, 2025 4.010 4.050 3.885 3.890 600,437 -0.09(-2.26%)
Nov 05, 2025 4.010 4.064 3.970 3.980 570,273 +0.01(+0.25%)
Nov 04, 2025 4.010 4.025 3.920 3.970 804,539 -0.09(-2.22%)
Nov 03, 2025 4.080 4.179 4.020 4.060 634,552 -0.02(-0.49%)
Oct 31, 2025 4.230 4.240 4.010 4.080 822,790 -0.15(-3.55%)
Oct 30, 2025 4.120 4.240 4.080 4.230 649,330 +0.14(+3.42%)
Oct 29, 2025 4.130 4.220 4.050 4.090 859,421 +0.01(+0.25%)
Oct 28, 2025 3.900 4.140 3.790 4.080 1,441,989 +0.08(+2.00%)
Oct 27, 2025 4.040 4.090 3.870 4.000 1,666,651 -0.20(-4.76%)
Oct 24, 2025 4.210 4.247 4.140 4.200 719,518 -0.01(-0.24%)
Oct 23, 2025 4.330 4.350 4.203 4.210 952,287 -0.08(-1.86%)
Oct 22, 2025 4.070 4.300 4.060 4.290 1,005,398 +0.05(+1.18%)
Oct 21, 2025 4.550 4.550 4.110 4.240 2,073,105 -0.56(-11.67%)
Oct 20, 2025 4.780 4.800 4.615 4.800 1,189,487 +0.17(+3.67%)
Oct 17, 2025 5.180 5.200 4.580 4.630 2,071,651 -0.65(-12.31%)
Oct 16, 2025 5.340 5.506 5.225 5.280 1,361,331 +0.15(+2.92%)
Oct 15, 2025 5.150 5.310 5.010 5.130 1,520,540 +0.09(+1.79%)
Oct 14, 2025 4.890 5.089 4.880 5.040 761,775 +0.08(+1.61%)
Oct 13, 2025 4.990 5.115 4.850 4.960 845,056 +0.14(+2.90%)
Oct 10, 2025 4.880 5.179 4.790 4.820 1,436,051 +0.00(+0.00%)
Oct 09, 2025 5.010 5.150 4.730 4.820 1,266,680 -0.21(-4.17%)
Oct 08, 2025 4.950 4.835 5.030 1,498,675 +0.21(+4.36%)
Oct 07, 2025 4.610 4.920 4.475 4.820 2,057,858 +0.22(+4.78%)
Oct 06, 2025 4.510 4.670 4.472 4.600 1,578,210 +0.11(+2.45%)
Oct 03, 2025 4.580 4.650 4.490 4.490 822,692 -0.06(-1.32%)
Oct 02, 2025 4.700 4.737 4.400 4.550 1,575,128 -0.12(-2.57%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.