Stockscreener 앱 받기
5.48
3.52%
-0.20
Dakota Gold Corp 주식 (DC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-01-02 | $5.79 | $5.32 | $0.4686 | 1,058,114.0 | -3.52% |
| 2025-12-31 | $5.85 | $5.65 | $0.20 | 1,126,498.0 | -1.90% |
| 2025-12-30 | $5.95 | $5.77 | $0.176 | 861,190.0 | -0.17% |
| 2025-12-29 | $6.11 | $5.76 | $0.35 | 1,193,685.0 | -6.90% |
| 2025-12-26 | $6.25 | $6.03 | $0.215 | 1,187,193.0 | +2.13% |
| 2025-12-24 | $6.20 | $6.04 | $0.155 | 606,775.0 | -0.33% |
| 2025-12-23 | $6.25 | $6.05 | $0.20 | 933,550.0 | +0.49% |
| 2025-12-22 | $6.17 | $5.85 | $0.315 | 1,145,794.0 | +4.64% |
| 2025-12-19 | $5.87 | $5.65 | $0.22 | 1,635,655.0 | +1.93% |
| 2025-12-18 | $5.75 | $5.57 | $0.178 | 762,177.0 | +1.96% |
| 2025-12-17 | $5.75 | $5.56 | $0.19 | 725,637.0 | +1.45% |
| 2025-12-16 | $5.80 | $5.49 | $0.31 | 950,889.0 | -2.99% |
| 2025-12-15 | $5.80 | $5.62 | $0.175 | 1,134,272.0 | -1.04% |
| 2025-12-12 | $5.87 | $5.57 | $0.3001 | 1,234,755.0 | +0.70% |
| 2025-12-11 | $5.90 | $5.62 | $0.28 | 1,729,925.0 | +0.88% |
| 2025-12-10 | $5.71 | $5.36 | $0.344 | 983,066.0 | +3.10% |
| 2025-12-09 | $5.51 | $5.25 | $0.26 | 1,011,227.0 | +3.58% |
| 2025-12-08 | $5.45 | $5.23 | $0.22 | 1,137,576.0 | -1.49% |
| 2025-12-05 | $5.60 | $5.33 | $0.275 | 1,140,995.0 | -0.92% |
| 2025-12-04 | $5.63 | $5.32 | $0.3085 | 2,378,283.0 | -1.63% |
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 |
|---|---|---|---|---|---|
| 2026-01 | $5.79 | $5.32 | $0.4686 | 2,116,228.0 | -3.52% |
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% |
0.53%
0.50%
자본화:
|
볼륨(24시간):