Stockscreener 앱 받기
5.38
1.47%
-0.08
시장 영업 전:
5.49
0.11
+2.04%
Dakota Gold Corp 주식 (DC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-05 | $5.58 | $5.38 | $0.205 | 683,723.0 | -1.47% |
| 2026-05-04 | $5.49 | $5.37 | $0.12 | 722,921.0 | -0.55% |
| 2026-05-01 | $5.54 | $5.34 | $0.205 | 873,464.0 | +2.04% |
| 2026-04-30 | $5.53 | $5.29 | $0.235 | 897,228.0 | +1.51% |
| 2026-04-29 | $5.42 | $5.24 | $0.18 | 1,086,273.0 | -3.81% |
| 2026-04-28 | $5.60 | $5.38 | $0.225 | 1,019,521.0 | -2.82% |
| 2026-04-27 | $5.72 | $5.57 | $0.147 | 759,574.0 | -0.53% |
| 2026-04-24 | $5.78 | $5.65 | $0.13 | 901,651.0 | -0.70% |
| 2026-04-23 | $6.04 | $5.69 | $0.348 | 1,247,895.0 | -4.49% |
| 2026-04-22 | $6.13 | $5.89 | $0.235 | 1,427,796.0 | +3.62% |
| 2026-04-21 | $6.12 | $5.79 | $0.33 | 1,253,783.0 | -5.54% |
| 2026-04-20 | $6.27 | $5.83 | $0.44 | 1,065,538.0 | -0.49% |
| 2026-04-17 | $6.30 | $5.96 | $0.34 | 1,604,444.0 | +5.83% |
| 2026-04-16 | $5.88 | $5.70 | $0.185 | 1,090,541.0 | +2.10% |
| 2026-04-15 | $5.82 | $5.58 | $0.24 | 869,408.0 | +0.00% |
| 2026-04-14 | $5.87 | $5.68 | $0.19 | 1,473,609.0 | -1.04% |
| 2026-04-13 | $5.77 | $5.30 | $0.47 | 2,678,695.0 | +6.46% |
| 2026-04-10 | $5.48 | $5.33 | $0.155 | 924,575.0 | +0.74% |
| 2026-04-09 | $5.51 | $5.25 | $0.265 | 911,804.0 | -0.37% |
| 2026-04-08 | $5.60 | $5.30 | $0.298 | 1,094,298.0 | +3.45% |
| 2026-04-07 | $5.26 | $5.05 | $0.21 | 974,224.0 | -0.57% |
Dakota Gold Corp 주식 (DC) 연도별 가격 이력
이 심층 분석에서는 Dakota Gold Corp 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 DC 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Dakota Gold Corp 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Dakota Gold Corp 주식 (DC) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05 | $5.58 | $5.34 | $0.24 | 2,963,831.0 | +0.00% |
| 2026-04 | $6.30 | $4.91 | $1.39 | 25,818,900.0 | +6.53% |
| 2026-03 | $7.00 | $4.33 | $2.67 | 45,299,941.0 | -27.44% |
| 2026-02 | $7.11 | $5.41 | $1.70 | 37,693,481.0 | +16.19% |
| 2026-01 | $7.25 | $5.32 | $1.93 | 32,454,905.0 | +5.46% |
Dakota Gold Corp 주식 (DC) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $6.25 | $4.54 | $1.71 | 29,737,666.0 | +23.98% |
| 2025-11 | $4.73 | $3.87 | $0.86 | 12,819,217.0 | +14.46% |
| 2025-10 | $5.51 | $3.79 | $1.72 | 28,868,224.0 | -10.33% |
| 2025-09 | $5.15 | $4.24 | $0.91 | 27,918,265.0 | +9.11% |
| 2025-08 | $4.25 | $3.60 | $0.65 | 11,746,511.0 | +15.83% |
| 2025-07 | $4.47 | $3.60 | $0.88 | 16,032,799.0 | -2.44% |
| 2025-06 | $4.11 | $3.08 | $1.03 | 16,188,558.0 | +20.59% |
| 2025-05 | $3.16 | $2.62 | $0.54 | 8,371,359.0 | +13.33% |
| 2025-04 | $3.00 | $2.40 | $0.599 | 11,432,704.0 | +1.89% |
| 2025-03 | $3.24 | $2.63 | $0.61 | 15,673,832.0 | -12.54% |
| 2025-02 | $3.50 | $2.21 | $1.29 | 9,629,412.0 | +36.49% |
| 2025-01 | $2.41 | $2.21 | $0.20 | 4,706,557.0 | +0.91% |
Dakota Gold Corp 주식 (DC) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $2.35 | $2.05 | $0.30 | 7,836,656.0 | -4.44% |
| 2024-11 | $2.60 | $2.12 | $0.48 | 4,757,353.0 | +2.74% |
| 2024-10 | $2.50 | $2.11 | $0.39 | 5,094,305.0 | -7.20% |
| 2024-09 | $2.53 | $2.13 | $0.40 | 4,899,172.0 | +1.72% |
| 2024-08 | $2.41 | $1.84 | $0.57 | 3,861,292.0 | -2.52% |
| 2024-07 | $2.65 | $2.26 | $0.39 | 4,430,448.0 | -6.67% |
| 2024-06 | $2.98 | $2.29 | $0.69 | 8,090,723.0 | -13.56% |
| 2024-05 | $3.25 | $2.35 | $0.8999 | 3,937,309.0 | +10.90% |
| 2024-04 | $2.96 | $2.21 | $0.74 | 5,056,195.0 | +12.24% |
| 2024-03 | $2.44 | $2.00 | $0.4399 | 4,088,749.0 | +11.79% |
| 2024-02 | $2.22 | $1.95 | $0.2701 | 3,576,831.0 | +0.95% |
| 2024-01 | $2.75 | $2.00 | $0.7496 | 3,482,228.0 | -19.85% |
1.10%
0.50%
자본화:
|
볼륨(24시간):