Dakota Gold Corp.
DCAMEXBasic Materials● Active
$5.00
$-0.01(-0.22%)
Market Cap$669506557
P/E Ratio—
52W High$7.25
52W Low$3.595
Dakota Gold Corp.（DC）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
dc · 日线历史（复权）· FMP · 截至 2026年6月5日
5-Year High5Y
$8.47
Apr 5, 2022
-40.9% from here
5-Year Low5Y
$1.84
Aug 6, 2024
+172.3% from low
IPO Priceadj.
$6.90
Apr 5, 2022
-27.4% since IPO
1 Year Ago
$4.00
Jun 9, 2025
+25.2% in 1Y
5 Years Ago
—
—
+0.0% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · DC
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | $5.48 | $5.59 | $5.00 | $5.01 | $5.01 | 1.3M | -8.58% |
| Jun 4, 2026 | $5.60 | $5.72 | $5.56 | $5.63 | $5.63 | 943K | +0.54% |
| Jun 3, 2026 | $5.84 | $5.86 | $5.50 | $5.52 | $5.52 | 1.0M | -5.48% |
| Jun 2, 2026 | $5.94 | $6.06 | $5.85 | $5.92 | $5.92 | 1.1M | -0.34% |
| Jun 1, 2026 | $5.82 | $6.00 | $5.56 | $5.98 | $5.98 | 1.4M | +2.75% |
| May 29, 2026 | $5.63 | $5.96 | $5.55 | $5.76 | $5.76 | 1.3M | +2.31% |
| May 28, 2026 | $5.45 | $5.73 | $5.29 | $5.62 | $5.62 | 1.6M | +3.12% |
| May 27, 2026 | $5.57 | $5.65 | $5.47 | $5.48 | $5.48 | 831K | -1.62% |
| May 26, 2026 | $5.39 | $5.70 | $5.35 | $5.66 | $5.66 | 1.3M | +5.01% |
| May 22, 2026 | $5.35 | $5.37 | $5.21 | $5.23 | $5.23 | 959K | -2.24% |
| May 21, 2026 | $5.30 | $5.50 | $5.26 | $5.37 | $5.37 | 839K | +1.32% |
| May 20, 2026 | $5.49 | $5.51 | $5.32 | $5.39 | $5.39 | 1.3M | -1.82% |
| May 19, 2026 | $5.50 | $5.64 | $5.38 | $5.44 | $5.44 | 1.5M | -1.09% |
| May 18, 2026 | $5.78 | $5.85 | $5.47 | $5.58 | $5.58 | 1.0M | -3.46% |
| May 15, 2026 | $6.07 | $6.12 | $5.62 | $5.70 | $5.70 | 1.2M | -6.10% |
| May 14, 2026 | $6.48 | $6.48 | $6.13 | $6.25 | $6.25 | 782K | -3.55% |
| May 13, 2026 | $6.21 | $6.44 | $6.14 | $6.42 | $6.42 | 1.0M | +3.38% |
| May 12, 2026 | $6.28 | $6.41 | $6.05 | $6.32 | $6.32 | 1.0M | +0.64% |
| May 11, 2026 | $6.04 | $6.48 | $6.04 | $6.39 | $6.39 | 1.4M | +5.79% |
| May 8, 2026 | $5.87 | $6.04 | $5.83 | $6.01 | $6.01 | 693K | +2.39% |
Showing 1–20 of 1,046 records
Annual Stock Price Performance · DC
Jan 1 → Dec 31 · 5 years2026-12.9%$5.75 → $5.01
-12.9%
2025+152.4%$2.25 → $5.68
+152.4%
2024-16.3%$2.63 → $2.20
-16.3%
2023-14.4%$3.06 → $2.62
-14.4%
2022-39.2%$5.02 → $3.05
-39.2%
Best Year2025 · +152.4%
Worst Year2022 · -39.2%
Positive Years1 / 5
Avg Annual Return+13.9%
5Y Total Return-0.2%
5Y CAGR~-0.0% / yr
Similar Companies in Basic Materials
View sector
Linde plc
LIN
$507.90+0.00%
Mkt Cap $235.0B
BHP Group Limited
BHP
$82.72+0.00%
Mkt Cap $210.1B
Rio Tinto Group
RIO
$100.69+0.00%
Mkt Cap $163.5B
Southern Copper Corporation
SCCO
$172.97+0.00%
Mkt Cap $144.3B
Agnico Eagle Mines Limited
AEM.TO
$228.02+0.00%
Mkt Cap $114.2B
Newmont Corporation
NEM
$99.71+0.00%
Mkt Cap $106.4B
Barrick Gold Corporation
ABX.TO
$54.91+0.00%
Mkt Cap $92.0B
Freeport-McMoRan Inc.
FCX
$63.37+0.00%
Mkt Cap $91.1B
Agnico Eagle Mines Limited
AEM
$163.66+0.00%
Mkt Cap $82.0B
The Sherwin-Williams Company
SHW
$305.30+0.00%
Mkt Cap $75.3BWhat If You Invested in DC?
If you invested $1,000 in DC at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$726
Total Return-27.4%
CAGR~-7.7% / yr
Profit$-274
Based on Apr 5, 2022 · $6.90Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Dakota Gold Corp.（DC）所属板块为 Basic Materials，主要交易场所为 AMEX。本页行情快照中的最近价为 $5.01。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
DC 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
DC 历史股价FMP 日线复权 OHLCV