Comparing Back to the side-by-side chart ↗
Dakota Gold Corp. (DC) — Historial de precios
A 2026-10-16 — actualizado cada noche desde el data lake de Closelook. Lecturas de diario, no asesoramiento.
Precios diarios
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. % | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-16 | 5.47 | 5.75 | 5.45 | 5.51 | -0.18% | 958,901 |
| 2026-10-15 | 5.30 | 5.56 | 5.16 | 5.52 | +5.34% | 1,258,396 |
| 2026-10-14 | 5.51 | 5.58 | 5.17 | 5.24 | -8.07% | 1,724,397 |
| 2026-10-13 | 5.99 | 6.02 | 5.70 | 5.70 | -4.52% | 991,767 |
| 2026-10-12 | 6.05 | 6.05 | 5.96 | 5.97 | -1.81% | 704,483 |
| 2026-10-09 | 6.06 | 6.23 | 6.04 | 6.08 | +2.88% | 1,583,203 |
| 2026-10-08 | 5.64 | 6.01 | 5.59 | 5.91 | +5.35% | 1,745,795 |
| 2026-10-07 | 5.70 | 5.73 | 5.58 | 5.61 | -4.59% | 1,053,486 |
| 2026-10-06 | 5.99 | 6.05 | 5.78 | 5.88 | -0.84% | 741,612 |
| 2026-10-05 | 5.89 | 5.96 | 5.71 | 5.93 | +0.17% | 1,116,169 |
| 2026-10-02 | 6.06 | 6.13 | 5.80 | 5.92 | -1.00% | 1,043,799 |
| 2026-10-01 | 6.07 | 6.14 | 5.96 | 5.98 | -1.81% | 1,014,184 |
| 2026-09-30 | 6.29 | 6.33 | 6.03 | 6.09 | -1.93% | 1,228,813 |
| 2026-09-29 | 6.22 | 6.26 | 6.14 | 6.21 | +0.49% | 1,296,673 |
| 2026-09-28 | 6.32 | 6.44 | 6.15 | 6.18 | -6.51% | 1,278,348 |
| 2026-09-25 | 6.75 | 6.81 | 6.61 | 6.61 | -1.64% | 1,102,508 |
| 2026-09-24 | 6.61 | 6.75 | 6.40 | 6.72 | +1.20% | 1,750,269 |
| 2026-09-23 | 6.76 | 6.76 | 6.42 | 6.64 | -3.77% | 2,253,095 |
| 2026-09-22 | 6.40 | 7.00 | 6.35 | 6.90 | +8.83% | 3,443,761 |
| 2026-09-21 | 6.25 | 6.41 | 6.22 | 6.34 | +3.76% | 2,500,680 |
| 2026-09-18 | 6.10 | 6.17 | 6.01 | 6.11 | +0.49% | 4,877,234 |
| 2026-09-17 | 5.89 | 6.09 | 5.78 | 6.08 | +7.04% | 869,110 |
| 2026-09-16 | 5.90 | 5.92 | 5.62 | 5.68 | -2.07% | 1,109,609 |
| 2026-09-15 | 5.82 | 5.88 | 5.60 | 5.80 | -0.51% | 928,294 |
| 2026-09-14 | 5.64 | 5.89 | 5.50 | 5.83 | +0.34% | 1,404,109 |
| 2026-09-11 | 6.00 | 6.13 | 5.74 | 5.81 | -1.53% | 1,200,023 |
| 2026-09-10 | 5.83 | 5.96 | 5.70 | 5.90 | -0.84% | 1,008,223 |
| 2026-09-09 | 6.09 | 6.22 | 5.94 | 5.95 | -0.50% | 999,950 |
| 2026-09-08 | 5.92 | 6.13 | 5.88 | 5.98 | +0.50% | 1,071,569 |
| 2026-09-04 | 5.98 | 6.05 | 5.90 | 5.95 | -2.78% | 808,500 |
| 2026-09-03 | 6.29 | 6.29 | 6.04 | 6.12 | +0.99% | 796,297 |
| 2026-09-02 | 5.93 | 6.12 | 5.88 | 6.06 | +4.30% | 959,819 |
| 2026-09-01 | 5.90 | 6.08 | 5.78 | 5.81 | -4.44% | 1,006,026 |
| 2026-08-31 | 6.01 | 6.14 | 5.93 | 6.08 | +0.66% | 1,341,421 |
| 2026-08-28 | 6.31 | 6.31 | 5.92 | 6.04 | -3.21% | 1,215,665 |
| 2026-08-27 | 6.10 | 6.36 | 6.10 | 6.24 | +2.30% | 907,643 |
| 2026-08-26 | 6.27 | 6.40 | 6.07 | 6.10 | -4.54% | 1,645,505 |
| 2026-08-25 | 6.11 | 6.40 | 6.09 | 6.39 | +3.40% | 2,314,406 |
| 2026-08-24 | 6.25 | 6.30 | 6.08 | 6.18 | +0.49% | 1,429,060 |
| 2026-08-21 | 6.32 | 6.34 | 6.10 | 6.15 | -0.32% | 1,377,313 |
| 2026-08-20 | 6.25 | 6.31 | 6.09 | 6.17 | -2.06% | 1,057,648 |
| 2026-08-19 | 6.15 | 6.38 | 6.11 | 6.30 | +7.88% | 1,982,093 |
| 2026-08-18 | 6.04 | 6.09 | 5.83 | 5.84 | -4.73% | 831,642 |
| 2026-08-17 | 6.27 | 6.31 | 6.09 | 6.13 | -1.61% | 893,807 |
| 2026-08-14 | 6.32 | 6.49 | 6.16 | 6.23 | +0.97% | 1,811,277 |
| 2026-08-13 | 6.15 | 6.27 | 6.04 | 6.17 | -1.59% | 993,546 |
| 2026-08-12 | 6.35 | 6.48 | 6.23 | 6.27 | -0.48% | 1,387,528 |
| 2026-08-11 | 6.13 | 6.32 | 6.11 | 6.30 | +2.77% | 1,072,783 |
| 2026-08-10 | 5.96 | 6.28 | 5.95 | 6.13 | +2.17% | 2,345,319 |
| 2026-08-07 | 5.80 | 6.02 | 5.75 | 6.00 | +8.70% | 1,831,960 |
| 2026-08-06 | 5.32 | 5.55 | 5.28 | 5.52 | +2.99% | 1,116,915 |
| 2026-08-05 | 5.27 | 5.40 | 5.25 | 5.36 | +6.77% | 1,118,450 |
| 2026-08-04 | 4.79 | 5.04 | 4.79 | 5.02 | +6.81% | 1,448,698 |
| 2026-08-03 | 4.55 | 4.78 | 4.52 | 4.70 | +3.52% | 1,439,707 |
| 2026-07-31 | 4.57 | 4.59 | 4.37 | 4.54 | -2.58% | 1,364,029 |
| 2026-07-30 | 4.68 | 4.71 | 4.52 | 4.66 | +1.08% | 1,182,002 |
| 2026-07-29 | 4.67 | 4.77 | 4.48 | 4.61 | -1.91% | 1,320,536 |
| 2026-07-28 | 4.72 | 4.76 | 4.59 | 4.70 | -1.88% | 1,124,103 |
| 2026-07-27 | 4.71 | 4.84 | 4.63 | 4.79 | +3.01% | 925,472 |
| 2026-07-24 | 4.71 | 4.72 | 4.60 | 4.65 | -0.64% | 817,960 |
| 2026-07-23 | 4.61 | 4.70 | 4.50 | 4.68 | -2.09% | 1,244,777 |
| 2026-07-22 | 4.60 | 4.86 | 4.60 | 4.78 | +6.94% | 1,737,362 |
| 2026-07-21 | 4.23 | 4.49 | 4.23 | 4.47 | +7.45% | 1,033,636 |
| 2026-07-20 | 4.18 | 4.23 | 4.13 | 4.16 | -0.24% | 1,446,679 |
| 2026-07-17 | 4.10 | 4.25 | 4.05 | 4.17 | +0.24% | 1,110,121 |
| 2026-07-16 | 4.25 | 4.26 | 4.08 | 4.16 | -3.26% | 1,628,307 |
| 2026-07-15 | 4.39 | 4.46 | 4.23 | 4.30 | -1.83% | 839,863 |
| 2026-07-14 | 4.51 | 4.57 | 4.38 | 4.38 | +0.92% | 1,135,163 |
| 2026-07-13 | 4.45 | 4.45 | 4.26 | 4.34 | -3.56% | 929,196 |
| 2026-07-10 | 4.49 | 4.53 | 4.38 | 4.50 | +0.00% | 1,381,770 |
| 2026-07-09 | 4.32 | 4.52 | 4.24 | 4.50 | +5.63% | 2,317,050 |
| 2026-07-08 | 4.13 | 4.32 | 4.12 | 4.26 | +1.43% | 1,393,807 |
| 2026-07-07 | 4.52 | 4.52 | 4.19 | 4.20 | -6.87% | 1,133,151 |
| 2026-07-06 | 4.55 | 4.63 | 4.44 | 4.51 | +0.67% | 1,407,058 |
| 2026-07-02 | 4.39 | 4.52 | 4.36 | 4.48 | +5.16% | 1,435,282 |
| 2026-07-01 | 4.28 | 4.43 | 4.24 | 4.26 | +0.00% | 1,542,431 |
| 2026-06-30 | 4.24 | 4.29 | 4.18 | 4.26 | +0.00% | 1,136,843 |
| 2026-06-29 | 4.18 | 4.28 | 4.02 | 4.26 | +0.47% | 1,850,224 |
| 2026-06-26 | 4.11 | 4.30 | 4.11 | 4.24 | +3.92% | 6,542,936 |
| 2026-06-25 | 4.16 | 4.24 | 4.02 | 4.08 | -0.24% | 1,895,805 |
| 2026-06-24 | 4.31 | 4.39 | 4.09 | 4.09 | -8.09% | 2,604,494 |
| 2026-06-23 | 4.48 | 4.66 | 4.41 | 4.45 | -3.26% | 1,292,948 |
| 2026-06-22 | 4.85 | 4.87 | 4.56 | 4.60 | -6.69% | 2,885,996 |
| 2026-06-18 | 5.03 | 5.14 | 4.86 | 4.93 | -1.60% | 3,636,553 |
| 2026-06-17 | 5.18 | 5.36 | 5.01 | 5.01 | -3.84% | 1,351,110 |
| 2026-06-16 | 5.23 | 5.32 | 5.13 | 5.21 | +1.56% | 1,747,382 |
| 2026-06-15 | 5.24 | 5.45 | 5.09 | 5.13 | +4.06% | 1,940,072 |
| 2026-06-12 | 4.78 | 4.99 | 4.74 | 4.93 | +5.12% | 1,552,820 |
| 2026-06-11 | 4.60 | 4.75 | 4.52 | 4.69 | +1.52% | 2,198,812 |
| 2026-06-10 | 4.75 | 4.81 | 4.60 | 4.62 | -5.52% | 2,350,942 |
| 2026-06-09 | 5.13 | 5.14 | 4.76 | 4.89 | -3.17% | 1,692,069 |
| 2026-06-08 | 5.07 | 5.13 | 4.96 | 5.05 | +0.80% | 1,206,895 |
| 2026-06-05 | 5.48 | 5.59 | 5.00 | 5.01 | -11.01% | 1,306,879 |
| 2026-06-04 | 5.60 | 5.72 | 5.55 | 5.63 | +1.99% | 942,789 |
| 2026-06-03 | 5.84 | 5.86 | 5.50 | 5.52 | -6.76% | 1,016,042 |
| 2026-06-02 | 5.94 | 6.05 | 5.84 | 5.92 | -1.00% | 1,129,235 |
| 2026-06-01 | 5.82 | 6.00 | 5.55 | 5.98 | +3.82% | 1,420,652 |
| 2026-05-29 | 5.63 | 5.96 | 5.55 | 5.76 | +2.49% | 1,301,048 |
| 2026-05-28 | 5.45 | 5.73 | 5.29 | 5.62 | +2.55% | 1,598,929 |
| 2026-05-27 | 5.57 | 5.64 | 5.47 | 5.48 | -3.18% | 831,112 |
| 2026-05-26 | 5.39 | 5.70 | 5.35 | 5.66 | +8.22% | 1,316,950 |
| 2026-05-22 | 5.35 | 5.37 | 5.21 | 5.23 | -2.61% | 959,342 |
| 2026-05-21 | 5.30 | 5.50 | 5.26 | 5.37 | -0.37% | 838,811 |
| 2026-05-20 | 5.49 | 5.51 | 5.32 | 5.39 | -0.92% | 1,344,095 |
| 2026-05-19 | 5.50 | 5.64 | 5.38 | 5.44 | -2.51% | 1,481,303 |
| 2026-05-18 | 5.78 | 5.85 | 5.47 | 5.58 | -2.11% | 1,034,283 |
| 2026-05-15 | 6.07 | 6.12 | 5.62 | 5.70 | -8.80% | 1,222,908 |
| 2026-05-14 | 6.48 | 6.48 | 6.13 | 6.25 | -2.65% | 782,223 |
| 2026-05-13 | 6.21 | 6.44 | 6.14 | 6.42 | +1.58% | 1,033,293 |
| 2026-05-12 | 6.28 | 6.41 | 6.04 | 6.32 | -1.10% | 1,019,715 |
| 2026-05-11 | 6.04 | 6.48 | 6.04 | 6.39 | +6.32% | 1,441,959 |
| 2026-05-08 | 5.87 | 6.04 | 5.83 | 6.01 | +3.09% | 692,605 |
| 2026-05-07 | 5.83 | 6.11 | 5.80 | 5.83 | +2.82% | 1,124,412 |
| 2026-05-06 | 5.65 | 5.84 | 5.64 | 5.67 | +5.39% | 1,337,549 |
| 2026-05-05 | 5.56 | 5.58 | 5.38 | 5.38 | -1.47% | 684,004 |
| 2026-05-04 | 5.45 | 5.49 | 5.37 | 5.46 | -0.55% | 733,123 |
| 2026-05-01 | 5.37 | 5.54 | 5.34 | 5.49 | +2.04% | 873,498 |
| 2026-04-30 | 5.43 | 5.53 | 5.29 | 5.38 | +1.51% | 897,242 |
| 2026-04-29 | 5.41 | 5.42 | 5.24 | 5.30 | -3.81% | 1,086,900 |
| 2026-04-28 | 5.55 | 5.60 | 5.38 | 5.51 | -2.82% | 1,020,267 |
| 2026-04-27 | 5.67 | 5.72 | 5.57 | 5.67 | -0.53% | 759,985 |
| 2026-04-24 | 5.75 | 5.78 | 5.65 | 5.70 | -0.70% | 901,927 |
| 2026-04-23 | 5.90 | 6.04 | 5.69 | 5.74 | -4.49% | 1,248,516 |
| 2026-04-22 | 5.95 | 6.13 | 5.89 | 6.01 | +3.62% | 1,428,811 |
| 2026-04-21 | 6.06 | 6.12 | 5.79 | 5.80 | -5.54% | 1,254,583 |
| 2026-04-20 | 5.98 | 6.27 | 5.83 | 6.14 | -0.49% | 1,065,611 |
| 2026-04-17 | 6.00 | 6.30 | 5.96 | 6.17 | +5.83% | 1,605,199 |
| 2026-04-16 | 5.73 | 5.88 | 5.70 | 5.83 | +2.10% | 1,091,596 |
| 2026-04-15 | 5.69 | 5.82 | 5.58 | 5.71 | +0.00% | 869,470 |
| 2026-04-14 | 5.86 | 5.87 | 5.68 | 5.71 | -1.04% | 1,473,977 |
| 2026-04-13 | 5.33 | 5.77 | 5.30 | 5.77 | +6.46% | 2,683,480 |
| 2026-04-10 | 5.39 | 5.48 | 5.33 | 5.42 | +0.74% | 925,708 |
| 2026-04-09 | 5.40 | 5.51 | 5.25 | 5.38 | -0.37% | 911,800 |
| 2026-04-08 | 5.51 | 5.60 | 5.30 | 5.40 | +3.45% | 1,097,557 |
| 2026-04-07 | 5.23 | 5.26 | 5.05 | 5.22 | -0.57% | 983,260 |
| 2026-04-06 | 5.23 | 5.37 | 5.14 | 5.25 | +0.38% | 1,419,459 |
| 2026-04-02 | 4.94 | 5.35 | 4.91 | 5.23 | -1.51% | 1,097,291 |
| 2026-04-01 | 5.19 | 5.41 | 5.09 | 5.31 | +5.15% | 2,035,692 |
| 2026-03-31 | 4.73 | 5.11 | 4.70 | 5.05 | +8.37% | 2,244,324 |
| 2026-03-30 | 4.65 | 4.75 | 4.55 | 4.66 | +2.19% | 1,424,376 |
| 2026-03-27 | 4.47 | 4.68 | 4.44 | 4.56 | +2.24% | 1,354,095 |
| 2026-03-26 | 4.41 | 4.57 | 4.41 | 4.46 | -4.29% | 1,441,452 |
| 2026-03-25 | 4.75 | 4.88 | 4.63 | 4.66 | +2.42% | 1,566,254 |
| 2026-03-24 | 4.49 | 4.58 | 4.38 | 4.55 | +0.22% | 2,288,732 |
| 2026-03-23 | 4.50 | 4.67 | 4.47 | 4.54 | +0.00% | 2,614,284 |
| 2026-03-20 | 4.66 | 4.75 | 4.33 | 4.54 | -4.42% | 9,913,257 |
| 2026-03-19 | 4.80 | 4.97 | 4.52 | 4.75 | -4.43% | 3,500,862 |
| 2026-03-18 | 5.44 | 5.44 | 4.96 | 4.97 | -8.30% | 2,443,279 |
| 2026-03-17 | 5.69 | 5.78 | 5.38 | 5.42 | -2.87% | 2,073,090 |
| 2026-03-16 | 5.61 | 5.80 | 5.50 | 5.58 | +1.27% | 1,543,124 |
| 2026-03-13 | 5.96 | 6.05 | 5.50 | 5.51 | -8.47% | 1,558,267 |
| 2026-03-12 | 6.13 | 6.14 | 5.93 | 6.02 | -2.43% | 1,205,397 |
| 2026-03-11 | 6.23 | 6.24 | 5.98 | 6.17 | -2.06% | 945,728 |
| 2026-03-10 | 6.03 | 6.38 | 6.01 | 6.30 | +5.70% | 1,445,554 |
| 2026-03-09 | 5.89 | 6.04 | 5.59 | 5.96 | -2.30% | 1,288,326 |
| 2026-03-06 | 5.85 | 6.20 | 5.84 | 6.10 | +0.83% | 980,202 |
| 2026-03-05 | 6.15 | 6.20 | 5.90 | 6.05 | -2.73% | 1,303,731 |
| 2026-03-04 | 6.45 | 6.53 | 6.20 | 6.22 | -3.27% | 1,484,508 |
| 2026-03-03 | 6.50 | 6.62 | 6.13 | 6.43 | -6.54% | 1,173,874 |
| 2026-03-02 | 7.00 | 7.00 | 6.57 | 6.88 | -1.15% | 1,567,835 |
| 2026-02-27 | 6.96 | 7.11 | 6.76 | 6.96 | +1.31% | 1,842,964 |
| 2026-02-26 | 6.70 | 6.89 | 6.60 | 6.87 | +1.63% | 1,103,299 |
| 2026-02-25 | 6.59 | 6.94 | 6.57 | 6.76 | +3.21% | 1,694,195 |
| 2026-02-24 | 6.23 | 6.63 | 6.16 | 6.55 | +2.99% | 1,726,115 |
| 2026-02-23 | 6.20 | 6.45 | 6.12 | 6.36 | +4.26% | 2,535,734 |
| 2026-02-20 | 6.00 | 6.24 | 5.90 | 6.10 | +1.67% | 1,657,558 |
| 2026-02-19 | 5.74 | 6.07 | 5.71 | 6.00 | +3.63% | 1,817,988 |
| 2026-02-18 | 5.65 | 5.90 | 5.60 | 5.79 | +3.58% | 1,478,196 |
| 2026-02-17 | 5.70 | 5.73 | 5.50 | 5.59 | -4.28% | 1,279,692 |
| 2026-02-13 | 5.54 | 5.93 | 5.43 | 5.84 | +7.35% | 1,547,028 |
| 2026-02-12 | 6.06 | 6.06 | 5.41 | 5.44 | -11.40% | 3,529,457 |
| 2026-02-11 | 6.05 | 6.28 | 5.94 | 6.14 | +4.96% | 2,670,940 |
| 2026-02-10 | 5.82 | 6.12 | 5.72 | 5.85 | -11.23% | 7,259,320 |
| 2026-02-09 | 6.16 | 6.65 | 6.10 | 6.59 | +9.29% | 1,577,101 |
| 2026-02-06 | 5.95 | 6.12 | 5.89 | 6.03 | +2.90% | 1,116,242 |
| 2026-02-05 | 5.95 | 6.17 | 5.84 | 5.86 | -6.54% | 1,018,291 |
| 2026-02-04 | 6.49 | 6.54 | 5.95 | 6.27 | -1.57% | 1,251,471 |
| 2026-02-03 | 6.26 | 6.38 | 6.04 | 6.37 | +8.15% | 1,135,334 |
| 2026-02-02 | 5.80 | 6.11 | 5.75 | 5.89 | -1.67% | 1,561,354 |
| 2026-01-30 | 6.38 | 6.45 | 5.81 | 5.99 | -10.06% | 1,674,537 |
| 2026-01-29 | 7.08 | 7.22 | 6.30 | 6.66 | -4.86% | 1,643,354 |
| 2026-01-28 | 6.76 | 7.03 | 6.68 | 7.00 | +5.74% | 1,417,492 |
| 2026-01-27 | 6.50 | 6.64 | 6.22 | 6.62 | +1.85% | 1,552,976 |
| 2026-01-26 | 7.25 | 7.25 | 6.48 | 6.50 | -5.39% | 2,210,123 |
| 2026-01-23 | 7.02 | 7.03 | 6.73 | 6.87 | -1.86% | 1,795,669 |
| 2026-01-22 | 6.32 | 7.11 | 6.32 | 7.00 | +11.29% | 2,817,797 |
| 2026-01-21 | 6.50 | 6.54 | 6.21 | 6.29 | -1.10% | 2,808,800 |
| 2026-01-20 | 6.42 | 6.50 | 6.30 | 6.36 | +1.76% | 2,344,390 |
| 2026-01-16 | 6.27 | 6.33 | 6.10 | 6.25 | +0.00% | 1,648,060 |
| 2026-01-15 | 6.13 | 6.27 | 6.00 | 6.25 | +1.46% | 1,139,554 |
| 2026-01-14 | 6.47 | 6.50 | 6.10 | 6.16 | -1.28% | 1,280,368 |
| 2026-01-13 | 6.36 | 6.48 | 6.07 | 6.24 | -1.42% | 1,936,883 |
| 2026-01-12 | 5.91 | 6.38 | 5.87 | 6.33 | +10.09% | 2,256,881 |
| 2026-01-09 | 5.85 | 5.87 | 5.70 | 5.75 | -1.20% | 784,276 |
| 2026-01-08 | 5.61 | 5.87 | 5.57 | 5.82 | +1.22% | 1,104,199 |
| 2026-01-07 | 5.49 | 5.75 | 5.37 | 5.75 | +3.23% | 906,298 |
| 2026-01-06 | 5.50 | 5.60 | 5.46 | 5.57 | +2.01% | 1,087,115 |
| 2026-01-05 | 5.60 | 5.78 | 5.45 | 5.46 | -0.36% | 1,366,242 |
| 2026-01-02 | 5.75 | 5.79 | 5.32 | 5.48 | -3.52% | 1,072,941 |
| 2025-12-31 | 5.75 | 5.85 | 5.65 | 5.68 | -1.90% | 1,149,072 |
| 2025-12-30 | 5.90 | 5.95 | 5.77 | 5.79 | -0.17% | 861,594 |
| 2025-12-29 | 6.10 | 6.11 | 5.76 | 5.80 | -6.90% | 1,206,884 |
| 2025-12-26 | 6.18 | 6.25 | 6.03 | 6.23 | +2.13% | 1,193,232 |
| 2025-12-24 | 6.19 | 6.20 | 6.04 | 6.10 | -0.33% | 608,517 |
| 2025-12-23 | 6.11 | 6.25 | 6.05 | 6.12 | +0.49% | 937,005 |
| 2025-12-22 | 5.89 | 6.17 | 5.85 | 6.09 | +4.64% | 1,153,916 |
| 2025-12-19 | 5.69 | 5.87 | 5.65 | 5.82 | +1.93% | 1,640,303 |
| 2025-12-18 | 5.60 | 5.75 | 5.57 | 5.71 | +1.96% | 765,209 |
| 2025-12-17 | 5.63 | 5.75 | 5.56 | 5.60 | +1.45% | 729,188 |
| 2025-12-16 | 5.69 | 5.80 | 5.49 | 5.52 | -2.99% | 952,849 |
| 2025-12-15 | 5.77 | 5.80 | 5.63 | 5.69 | -1.04% | 1,138,343 |
| 2025-12-12 | 5.76 | 5.87 | 5.57 | 5.75 | +0.70% | 1,239,884 |
| 2025-12-11 | 5.69 | 5.90 | 5.62 | 5.71 | +0.88% | 1,733,969 |
| 2025-12-10 | 5.49 | 5.71 | 5.36 | 5.66 | +3.10% | 986,631 |
| 2025-12-09 | 5.28 | 5.51 | 5.25 | 5.49 | +3.58% | 1,016,935 |
| 2025-12-08 | 5.41 | 5.45 | 5.23 | 5.30 | -1.49% | 1,141,023 |
| 2025-12-05 | 5.50 | 5.60 | 5.33 | 5.38 | -0.92% | 1,145,628 |
| 2025-12-04 | 5.54 | 5.63 | 5.32 | 5.43 | -1.63% | 2,391,587 |
| 2025-12-03 | 4.62 | 5.56 | 4.59 | 5.52 | +19.74% | 7,506,485 |
| 2025-12-02 | 4.67 | 4.74 | 4.54 | 4.61 | -1.28% | 689,491 |
| 2025-12-01 | 4.74 | 4.74 | 4.58 | 4.67 | +0.00% | 856,687 |
| 2025-11-28 | 4.56 | 4.73 | 4.54 | 4.67 | +4.01% | 471,145 |
| 2025-11-26 | 4.29 | 4.52 | 4.27 | 4.49 | +5.90% | 698,173 |
| 2025-11-25 | 4.16 | 4.29 | 4.11 | 4.24 | +2.66% | 406,656 |
| 2025-11-24 | 3.97 | 4.17 | 3.96 | 4.13 | +4.56% | 645,374 |
| 2025-11-21 | 3.90 | 4.00 | 3.87 | 3.95 | +0.51% | 713,309 |
| 2025-11-20 | 4.18 | 4.32 | 3.91 | 3.93 | -5.30% | 861,910 |
| 2025-11-19 | 4.11 | 4.34 | 4.11 | 4.15 | +2.47% | 681,334 |
| 2025-11-18 | 4.03 | 4.14 | 3.96 | 4.05 | +0.50% | 731,716 |
| 2025-11-17 | 3.98 | 4.09 | 3.94 | 4.03 | +0.50% | 724,009 |
| 2025-11-14 | 4.01 | 4.12 | 3.98 | 4.01 | -4.75% | 874,593 |
| 2025-11-13 | 4.40 | 4.41 | 4.18 | 4.21 | -4.10% | 601,731 |
| 2025-11-12 | 4.20 | 4.43 | 4.17 | 4.39 | +3.78% | 793,973 |
| 2025-11-11 | 4.24 | 4.28 | 4.13 | 4.23 | +0.48% | 634,387 |
| 2025-11-10 | 4.20 | 4.26 | 4.10 | 4.21 | +4.73% | 707,374 |
| 2025-11-07 | 3.96 | 4.04 | 3.90 | 4.02 | +3.34% | 812,076 |
| 2025-11-06 | 4.01 | 4.05 | 3.88 | 3.89 | -2.26% | 600,439 |
| 2025-11-05 | 4.01 | 4.06 | 3.97 | 3.98 | +0.25% | 570,273 |
| 2025-11-04 | 4.01 | 4.03 | 3.92 | 3.97 | -2.22% | 805,547 |
| 2025-11-03 | 4.08 | 4.18 | 4.02 | 4.06 | -0.49% | 634,576 |
| 2025-10-31 | 4.23 | 4.24 | 4.01 | 4.08 | -3.55% | 822,790 |
| 2025-10-30 | 4.12 | 4.24 | 4.08 | 4.23 | +3.42% | 649,330 |
| 2025-10-29 | 4.13 | 4.22 | 4.05 | 4.09 | +0.25% | 859,430 |
| 2025-10-28 | 3.90 | 4.14 | 3.79 | 4.08 | +2.00% | 1,457,471 |
| 2025-10-27 | 4.04 | 4.09 | 3.87 | 4.00 | -4.76% | 1,667,750 |
| 2025-10-24 | 4.21 | 4.25 | 4.14 | 4.20 | -0.24% | 719,518 |
| 2025-10-23 | 4.33 | 4.35 | 4.20 | 4.21 | -1.86% | 952,332 |
| 2025-10-22 | 4.07 | 4.30 | 4.06 | 4.29 | +1.18% | 1,006,826 |
| 2025-10-21 | 4.55 | 4.55 | 4.11 | 4.24 | -11.67% | 2,073,133 |
| 2025-10-20 | 4.78 | 4.80 | 4.62 | 4.80 | +3.67% | 1,189,755 |
Las 250 sesiones más recientes, de la más nueva a la más antigua.
Rentabilidad estacional
Mejor mes histórico: Feb (+24.95%). Peor mes: Mar (-18.38%). Basado en 2 años de datos diarios (2025–2026).
FAQ · a partir de los datos de precios actuales · a 2026-10-16
Respuestas rápidas
¿Cuál es el último cierre de Dakota Gold Corp. (DC)?
5.51 el 2026-10-16, según el registro diario de precios del data lake de Closelook.
¿Cuál es el máximo y el mínimo de 52 semanas de DC?
Máximo de 7.25 y mínimo de 3.79 en las últimas 52 semanas, a 2026-10-16.
¿Cuál es históricamente el mes más fuerte y el más débil de Dakota Gold Corp.?
Históricamente, el mes más fuerte de DC ha sido Feb (media +24.95%) y el más débil Mar (media -18.38%), sobre 2 años de datos diarios (2025–2026).
¿Cuántos años de estacionalidad cubre esta página?
2 años (2025–2026), calculados a partir de 449 velas diarias del data lake de Closelook.