Dakota Gold Stock Price History
NYSE: DCBasic MaterialsMetal MiningUSD
6.08+0.17 (+2.88%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
DC price history at a glance
The price history for Dakota Gold (DC) on this page begins on April 4, 2022, when the stock closed at $5.06; it most recently closed at $6.08 on October 5, 2026. The highest price in this record is $8.47, reached on April 4, 2022; the latest close is 28.2% below that peak. Across the 3 complete calendar years in the table, DC finished higher in 1 and lower in 2. Its best year was 2025 (+132.2%) and its worst was 2023 (-14.1%).
Over roughly 5 years the share price changed +20.2%, a 4.2% compound annual price return (excluding dividends). In the last 12 months alone, DC has gained 26.1%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2022
- $8.47
- Date of high
- Apr 4, 2022
- Low since 2022
- $1.84
- Date of low
- Aug 5, 2024
- 52-week high
- $7.25
- 52-week low
- $3.79
- IPO year
- 2022
- Last close
- $6.08
DC returns
1 week
+2.70%
1 month
+2.18%
3 months
+35.11%
6 months
+12.18%
Year to date
+7.04%
1 year
+26.14%
3 years
+113.33%
DC price return, excluding dividends.
DC annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 6.08 | +10.95% |
| 2025 | 5.48 | +132.20% |
| 2024 | 2.36 | -9.92% |
| 2023 | 2.62 | -14.10% |
| 2022* | 3.05 | -39.72% |
* Partial year: the record begins after the start of 2022; return measured from the first available close.
2026 return is year to date.
DC daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 6.06 | 6.23 | 6.04 | 6.08 | +2.88% | |
| 5.64 | 6.02 | 5.59 | 5.91 | +5.35% | |
| 5.70 | 5.73 | 5.59 | 5.61 | -4.59% | |
| 5.99 | 6.05 | 5.78 | 5.88 | -0.84% | |
| 5.89 | 5.96 | 5.71 | 5.93 | +0.17% | |
| 6.06 | 6.14 | 5.80 | 5.92 | -1.00% | |
| 6.07 | 6.14 | 5.96 | 5.98 | -1.81% | |
| 6.29 | 6.33 | 6.03 | 6.09 | -1.93% | |
| 6.22 | 6.26 | 6.14 | 6.21 | +0.49% | |
| 6.32 | 6.44 | 6.15 | 6.18 | -6.51% | |
| 6.75 | 6.81 | 6.61 | 6.61 | -1.64% | |
| 6.61 | 6.75 | 6.40 | 6.72 | +1.20% | |
| 6.76 | 6.76 | 6.42 | 6.64 | -3.77% | |
| 6.40 | 7.00 | 6.35 | 6.90 | +8.83% | |
| 6.25 | 6.41 | 6.23 | 6.34 | +3.76% | |
| 6.10 | 6.17 | 6.01 | 6.11 | +0.49% | |
| 5.89 | 6.09 | 5.78 | 6.08 | +7.04% | |
| 5.90 | 5.92 | 5.62 | 5.68 | -2.07% | |
| 5.82 | 5.88 | 5.60 | 5.80 | -0.51% | |
| 5.64 | 5.89 | 5.50 | 5.83 | +0.34% | |
| 6.00 | 6.14 | 5.74 | 5.81 | -1.53% | |
| 5.83 | 5.96 | 5.71 | 5.90 | -0.84% | |
| 6.09 | 6.22 | 5.94 | 5.95 | -0.50% | |
| 5.92 | 6.14 | 5.89 | 5.98 | +0.50% | |
| 5.98 | 6.05 | 5.90 | 5.95 | -2.78% | |
| 6.29 | 6.29 | 6.04 | 6.12 | +0.99% | |
| 5.93 | 6.12 | 5.88 | 6.06 | +4.30% | |
| 5.90 | 6.08 | 5.78 | 5.81 | -4.44% | |
| 6.01 | 6.14 | 5.94 | 6.08 | +0.66% | |
| 6.31 | 6.31 | 5.92 | 6.04 | -3.21% | |
| 6.10 | 6.36 | 6.10 | 6.24 | +2.30% | |
| 6.27 | 6.40 | 6.07 | 6.10 | -4.54% | |
| 6.11 | 6.40 | 6.09 | 6.39 | +3.40% | |
| 6.25 | 6.30 | 6.08 | 6.18 | +0.49% | |
| 6.32 | 6.34 | 6.10 | 6.15 | -0.32% | |
| 6.25 | 6.31 | 6.10 | 6.17 | -2.06% | |
| 6.15 | 6.38 | 6.11 | 6.30 | +7.88% | |
| 6.04 | 6.09 | 5.83 | 5.84 | -4.73% | |
| 6.27 | 6.31 | 6.10 | 6.13 | -1.61% | |
| 6.32 | 6.49 | 6.16 | 6.23 | +0.97% | |
| 6.15 | 6.27 | 6.04 | 6.17 | -1.59% | |
| 6.35 | 6.48 | 6.23 | 6.27 | -0.48% | |
| 6.13 | 6.32 | 6.11 | 6.30 | +2.77% | |
| 5.96 | 6.28 | 5.95 | 6.13 | +2.17% | |
| 5.80 | 6.02 | 5.75 | 6.00 | +8.70% | |
| 5.32 | 5.56 | 5.28 | 5.52 | +2.99% | |
| 5.27 | 5.40 | 5.25 | 5.36 | +6.77% | |
| 4.79 | 5.04 | 4.79 | 5.02 | +6.81% | |
| 4.55 | 4.78 | 4.52 | 4.70 | +3.52% | |
| 4.57 | 4.59 | 4.37 | 4.54 | -2.58% | |
| 4.68 | 4.71 | 4.52 | 4.66 | +1.08% | |
| 4.67 | 4.77 | 4.48 | 4.61 | -1.91% | |
| 4.72 | 4.77 | 4.59 | 4.70 | -1.88% | |
| 4.71 | 4.84 | 4.63 | 4.79 | +3.01% | |
| 4.71 | 4.72 | 4.60 | 4.65 | -0.64% | |
| 4.61 | 4.70 | 4.50 | 4.68 | -2.09% | |
| 4.60 | 4.86 | 4.60 | 4.78 | +6.94% | |
| 4.23 | 4.49 | 4.23 | 4.47 | +7.45% | |
| 4.18 | 4.23 | 4.13 | 4.16 | -0.24% | |
| 4.10 | 4.25 | 4.05 | 4.17 | +0.24% | |
| 4.25 | 4.27 | 4.09 | 4.16 | -3.26% | |
| 4.39 | 4.46 | 4.23 | 4.30 | -1.83% | |
| 4.51 | 4.57 | 4.38 | 4.38 | +0.92% | |
| 4.45 | 4.45 | 4.26 | 4.34 | -3.56% | |
| 4.49 | 4.53 | 4.38 | 4.50 | 0.00% | |
| 4.32 | 4.52 | 4.24 | 4.50 | +5.63% | |
| 4.13 | 4.32 | 4.12 | 4.26 | +1.43% | |
| 4.52 | 4.52 | 4.19 | 4.20 | -6.87% | |
| 4.55 | 4.63 | 4.44 | 4.51 | +0.67% | |
| 4.39 | 4.52 | 4.36 | 4.48 | +5.16% | |
| 4.28 | 4.44 | 4.24 | 4.26 | 0.00% | |
| 4.24 | 4.30 | 4.18 | 4.26 | 0.00% | |
| 4.18 | 4.28 | 4.02 | 4.26 | +0.47% | |
| 4.11 | 4.30 | 4.11 | 4.24 | +3.92% | |
| 4.16 | 4.24 | 4.02 | 4.08 | -0.24% | |
| 4.31 | 4.39 | 4.09 | 4.09 | -8.09% | |
| 4.48 | 4.66 | 4.41 | 4.45 | -3.26% | |
| 4.85 | 4.87 | 4.56 | 4.60 | -6.69% | |
| 5.03 | 5.14 | 4.86 | 4.93 | -1.60% | |
| 5.18 | 5.36 | 5.01 | 5.01 | -3.84% | |
| 5.23 | 5.32 | 5.13 | 5.21 | +1.56% | |
| 5.24 | 5.45 | 5.09 | 5.13 | +4.06% | |
| 4.78 | 4.99 | 4.74 | 4.93 | +5.12% | |
| 4.60 | 4.75 | 4.52 | 4.69 | +1.52% | |
| 4.75 | 4.81 | 4.60 | 4.62 | -5.52% | |
| 5.13 | 5.15 | 4.77 | 4.89 | -3.17% | |
| 5.07 | 5.13 | 4.96 | 5.05 | +0.80% | |
| 5.48 | 5.59 | 5.00 | 5.01 | -11.01% | |
| 5.60 | 5.72 | 5.56 | 5.63 | +1.99% | |
| 5.84 | 5.86 | 5.50 | 5.52 | -6.76% | |
| 5.94 | 6.06 | 5.85 | 5.92 | -1.00% | |
| 5.82 | 6.00 | 5.56 | 5.98 | +3.82% | |
| 5.63 | 5.96 | 5.55 | 5.76 | +2.49% | |
| 5.45 | 5.73 | 5.29 | 5.62 | +2.55% | |
| 5.57 | 5.65 | 5.47 | 5.48 | -3.18% | |
| 5.39 | 5.70 | 5.35 | 5.66 | +8.22% | |
| 5.35 | 5.37 | 5.21 | 5.23 | -2.61% | |
| 5.30 | 5.50 | 5.26 | 5.37 | -0.37% | |
| 5.49 | 5.51 | 5.32 | 5.39 | -0.92% | |
| 5.50 | 5.64 | 5.38 | 5.44 | -2.51% | |
| 5.78 | 5.85 | 5.47 | 5.58 | -2.11% | |
| 6.07 | 6.12 | 5.62 | 5.70 | -8.80% | |
| 6.48 | 6.48 | 6.13 | 6.25 | -2.65% | |
| 6.21 | 6.44 | 6.14 | 6.42 | +1.58% | |
| 6.28 | 6.41 | 6.05 | 6.32 | -1.10% | |
| 6.04 | 6.48 | 6.04 | 6.39 | +6.32% | |
| 5.87 | 6.04 | 5.83 | 6.01 | +3.09% | |
| 5.83 | 6.11 | 5.80 | 5.83 | +2.82% | |
| 5.65 | 5.84 | 5.64 | 5.67 | +5.39% | |
| 5.56 | 5.58 | 5.38 | 5.38 | -1.47% | |
| 5.45 | 5.49 | 5.37 | 5.46 | -0.55% | |
| 5.37 | 5.55 | 5.34 | 5.49 | +2.04% | |
| 5.43 | 5.53 | 5.30 | 5.38 | +1.51% | |
| 5.41 | 5.42 | 5.24 | 5.30 | -3.81% | |
| 5.55 | 5.60 | 5.38 | 5.51 | -2.82% | |
| 5.67 | 5.72 | 5.57 | 5.67 | -0.53% | |
| 5.75 | 5.78 | 5.65 | 5.70 | -0.70% | |
| 5.90 | 6.04 | 5.69 | 5.74 | -4.49% | |
| 5.95 | 6.13 | 5.90 | 6.01 | +3.62% | |
| 6.06 | 6.12 | 5.79 | 5.80 | -5.54% | |
| 5.98 | 6.27 | 5.83 | 6.14 | -0.49% | |
| 6.00 | 6.30 | 5.96 | 6.17 | +5.83% | |
| 5.73 | 5.88 | 5.70 | 5.83 | +2.10% | |
| 5.69 | 5.82 | 5.58 | 5.71 | 0.00% | |
| 5.86 | 5.87 | 5.68 | 5.71 | -1.04% | |
| 5.33 | 5.77 | 5.30 | 5.77 | +6.46% | |
| 5.39 | 5.48 | 5.33 | 5.42 | +0.74% | |
| 5.40 | 5.51 | 5.25 | 5.38 | -0.37% | |
| 5.51 | 5.60 | 5.30 | 5.40 | +3.45% | |
| 5.23 | 5.26 | 5.05 | 5.22 | -0.57% | |
| 5.23 | 5.37 | 5.14 | 5.25 | +0.38% | |
| 4.94 | 5.35 | 4.91 | 5.23 | -1.51% | |
| 5.19 | 5.41 | 5.09 | 5.31 | +5.15% | |
| 4.73 | 5.11 | 4.70 | 5.05 | +8.37% | |
| 4.65 | 4.75 | 4.55 | 4.66 | +2.19% | |
| 4.47 | 4.68 | 4.44 | 4.56 | +2.24% | |
| 4.41 | 4.57 | 4.41 | 4.46 | -4.29% | |
| 4.75 | 4.88 | 4.63 | 4.66 | +2.42% | |
| 4.49 | 4.58 | 4.38 | 4.55 | +0.22% | |
| 4.50 | 4.67 | 4.47 | 4.54 | 0.00% | |
| 4.66 | 4.75 | 4.34 | 4.54 | -4.42% | |
| 4.80 | 4.97 | 4.52 | 4.75 | -4.43% | |
| 5.44 | 5.44 | 4.96 | 4.97 | -8.30% | |
| 5.69 | 5.78 | 5.38 | 5.42 | -2.87% | |
| 5.61 | 5.80 | 5.50 | 5.58 | +1.27% | |
| 5.96 | 6.05 | 5.50 | 5.51 | -8.47% | |
| 6.13 | 6.14 | 5.93 | 6.02 | -2.43% | |
| 6.23 | 6.24 | 5.98 | 6.17 | -2.06% | |
| 6.03 | 6.39 | 6.01 | 6.30 | +5.70% | |
| 5.89 | 6.04 | 5.59 | 5.96 | -2.30% | |
| 5.85 | 6.20 | 5.84 | 6.10 | +0.83% | |
| 6.15 | 6.20 | 5.90 | 6.05 | -2.73% | |
| 6.45 | 6.53 | 6.20 | 6.22 | -3.27% | |
| 6.50 | 6.62 | 6.13 | 6.43 | -6.54% | |
| 7.00 | 7.00 | 6.57 | 6.88 | -1.15% | |
| 6.96 | 7.11 | 6.77 | 6.96 | +1.31% | |
| 6.70 | 6.89 | 6.60 | 6.87 | +1.63% | |
| 6.59 | 6.94 | 6.57 | 6.76 | +3.21% | |
| 6.23 | 6.63 | 6.16 | 6.55 | +2.99% | |
| 6.20 | 6.45 | 6.12 | 6.36 | +4.26% | |
| 6.00 | 6.24 | 5.90 | 6.10 | +1.67% | |
| 5.74 | 6.07 | 5.71 | 6.00 | +3.63% | |
| 5.65 | 5.90 | 5.60 | 5.79 | +3.58% | |
| 5.70 | 5.73 | 5.50 | 5.59 | -4.28% | |
| 5.54 | 5.93 | 5.44 | 5.84 | +7.35% | |
| 6.06 | 6.06 | 5.41 | 5.44 | -11.40% | |
| 6.05 | 6.28 | 5.94 | 6.14 | +4.96% | |
| 5.82 | 6.12 | 5.72 | 5.85 | -11.23% | |
| 6.16 | 6.65 | 6.10 | 6.59 | +9.29% | |
| 5.95 | 6.12 | 5.90 | 6.03 | +2.90% | |
| 5.95 | 6.17 | 5.85 | 5.86 | -6.54% | |
| 6.49 | 6.54 | 5.95 | 6.27 | -1.57% | |
| 6.26 | 6.38 | 6.04 | 6.37 | +8.15% | |
| 5.80 | 6.11 | 5.75 | 5.89 | -1.67% | |
| 6.38 | 6.45 | 5.81 | 5.99 | -10.06% | |
| 7.08 | 7.22 | 6.30 | 6.66 | -4.86% | |
| 6.76 | 7.03 | 6.68 | 7.00 | +5.74% | |
| 6.50 | 6.64 | 6.22 | 6.62 | +1.85% | |
| 7.25 | 7.25 | 6.48 | 6.50 | -5.39% | |
| 7.02 | 7.03 | 6.73 | 6.87 | -1.86% | |
| 6.32 | 7.11 | 6.32 | 7.00 | +11.29% | |
| 6.50 | 6.54 | 6.21 | 6.29 | -1.10% | |
| 6.42 | 6.50 | 6.30 | 6.36 | +1.76% | |
| 6.27 | 6.33 | 6.10 | 6.25 | 0.00% | |
| 6.13 | 6.27 | 6.00 | 6.25 | +1.46% | |
| 6.47 | 6.50 | 6.10 | 6.16 | -1.28% | |
| 6.36 | 6.48 | 6.07 | 6.24 | -1.42% | |
| 5.91 | 6.39 | 5.87 | 6.33 | +10.09% | |
| 5.85 | 5.87 | 5.70 | 5.75 | -1.20% | |
| 5.61 | 5.87 | 5.57 | 5.82 | +1.22% | |
| 5.49 | 5.75 | 5.37 | 5.75 | +3.23% | |
| 5.50 | 5.60 | 5.47 | 5.57 | +2.01% | |
| 5.60 | 5.78 | 5.45 | 5.46 | -0.36% | |
| 5.75 | 5.79 | 5.32 | 5.48 | -3.52% | |
| 5.75 | 5.85 | 5.65 | 5.68 | -1.90% | |
| 5.90 | 5.95 | 5.77 | 5.79 | -0.17% | |
| 6.10 | 6.11 | 5.76 | 5.80 | -6.90% | |
| 6.18 | 6.25 | 6.03 | 6.23 | +2.13% | |
| 6.19 | 6.20 | 6.05 | 6.10 | -0.33% | |
| 6.11 | 6.25 | 6.05 | 6.12 | +0.49% | |
| 5.89 | 6.17 | 5.85 | 6.09 | +4.64% | |
| 5.69 | 5.87 | 5.65 | 5.82 | +1.93% | |
| 5.60 | 5.75 | 5.57 | 5.71 | +1.96% | |
| 5.63 | 5.75 | 5.56 | 5.60 | +1.45% | |
| 5.69 | 5.80 | 5.49 | 5.52 | -2.99% | |
| 5.77 | 5.80 | 5.63 | 5.69 | -1.04% | |
| 5.76 | 5.87 | 5.57 | 5.75 | +0.70% | |
| 5.69 | 5.90 | 5.62 | 5.71 | +0.88% | |
| 5.49 | 5.71 | 5.36 | 5.66 | +3.10% | |
| 5.28 | 5.51 | 5.25 | 5.49 | +3.58% | |
| 5.41 | 5.45 | 5.23 | 5.30 | -1.49% | |
| 5.50 | 5.60 | 5.33 | 5.38 | -0.92% | |
| 5.54 | 5.63 | 5.32 | 5.43 | -1.63% | |
| 4.62 | 5.56 | 4.59 | 5.52 | +19.74% | |
| 4.67 | 4.74 | 4.54 | 4.61 | -1.28% | |
| 4.74 | 4.74 | 4.58 | 4.67 | 0.00% | |
| 4.56 | 4.73 | 4.54 | 4.67 | +4.01% | |
| 4.29 | 4.52 | 4.27 | 4.49 | +5.90% | |
| 4.16 | 4.29 | 4.11 | 4.24 | +2.66% | |
| 3.97 | 4.17 | 3.96 | 4.13 | +4.56% | |
| 3.90 | 4.00 | 3.87 | 3.95 | +0.51% | |
| 4.18 | 4.32 | 3.91 | 3.93 | -5.30% | |
| 4.11 | 4.35 | 4.11 | 4.15 | +2.47% | |
| 4.03 | 4.14 | 3.97 | 4.05 | +0.50% | |
| 3.98 | 4.09 | 3.95 | 4.03 | +0.50% | |
| 4.01 | 4.12 | 3.98 | 4.01 | -4.75% | |
| 4.40 | 4.41 | 4.19 | 4.21 | -4.10% | |
| 4.20 | 4.43 | 4.17 | 4.39 | +3.78% | |
| 4.24 | 4.28 | 4.13 | 4.23 | +0.48% | |
| 4.20 | 4.27 | 4.10 | 4.21 | +4.73% | |
| 3.96 | 4.04 | 3.90 | 4.02 | +3.34% | |
| 4.01 | 4.05 | 3.89 | 3.89 | -2.26% | |
| 4.01 | 4.07 | 3.97 | 3.98 | +0.25% | |
| 4.01 | 4.03 | 3.92 | 3.97 | -2.22% | |
| 4.08 | 4.18 | 4.02 | 4.06 | -0.49% | |
| 4.23 | 4.24 | 4.01 | 4.08 | -3.55% | |
| 4.12 | 4.24 | 4.08 | 4.23 | +3.42% | |
| 4.13 | 4.22 | 4.05 | 4.09 | +0.25% | |
| 3.90 | 4.14 | 3.79 | 4.08 | +2.00% | |
| 4.04 | 4.09 | 3.87 | 4.00 | -4.76% | |
| 4.21 | 4.25 | 4.14 | 4.20 | -0.24% | |
| 4.33 | 4.35 | 4.20 | 4.21 | -1.86% | |
| 4.07 | 4.30 | 4.06 | 4.29 | +1.18% | |
| 4.55 | 4.55 | 4.11 | 4.24 | -11.67% | |
| 4.78 | 4.80 | 4.62 | 4.80 | +3.67% | |
| 5.18 | 5.20 | 4.58 | 4.63 | -12.31% | |
| 5.34 | 5.51 | 5.23 | 5.28 | +2.92% | |
| 5.15 | 5.31 | 5.01 | 5.13 | +1.79% | |
| 4.89 | 5.09 | 4.88 | 5.04 | +1.61% | |
| 4.99 | 5.12 | 4.85 | 4.96 | +2.90% | |
| 4.88 | 5.18 | 4.79 | 4.82 | 0.00% | |
| 5.01 | 5.15 | 4.73 | 4.82 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the DC chart for longer ranges.