Stockscreener 앱 받기
2.19
0.92%
0.02
시간 외 거래:
2.19
Dakota Gold Corp 주식 (DC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-26 | $2.24 | $2.15 | $0.085 | 247,234.0 | +0.92% |
| 2024-11-25 | $2.23 | $2.16 | $0.075 | 230,417.0 | -3.13% |
| 2024-11-22 | $2.27 | $2.19 | $0.08 | 231,218.0 | -0.44% |
| 2024-11-21 | $2.25 | $2.18 | $0.07 | 290,124.0 | +2.27% |
| 2024-11-20 | $2.24 | $2.17 | $0.075 | 170,839.0 | -0.90% |
| 2024-11-19 | $2.22 | $2.14 | $0.08 | 206,431.0 | +2.30% |
| 2024-11-18 | $2.22 | $2.14 | $0.08 | 188,558.0 | +0.46% |
| 2024-11-15 | $2.25 | $2.12 | $0.13 | 186,370.0 | -1.37% |
| 2024-11-14 | $2.22 | $2.16 | $0.06 | 175,789.0 | -1.35% |
| 2024-11-13 | $2.28 | $2.21 | $0.075 | 233,947.0 | -0.89% |
| 2024-11-12 | $2.30 | $2.17 | $0.13 | 497,569.0 | -2.61% |
| 2024-11-11 | $2.42 | $2.25 | $0.17 | 243,961.0 | -5.35% |
| 2024-11-08 | $2.50 | $2.40 | $0.095 | 264,275.0 | -2.80% |
| 2024-11-07 | $2.60 | $2.48 | $0.12 | 244,441.0 | -0.40% |
| 2024-11-06 | $2.53 | $2.24 | $0.29 | 439,953.0 | +8.66% |
| 2024-11-05 | $2.32 | $2.23 | $0.09 | 236,652.0 | +2.21% |
| 2024-11-04 | $2.29 | $2.19 | $0.1054 | 177,662.0 | -0.44% |
| 2024-11-01 | $2.29 | $2.19 | $0.099 | 270,596.0 | +3.65% |
| 2024-10-31 | $2.38 | $2.11 | $0.27 | 631,901.0 | -6.41% |
| 2024-10-30 | $2.47 | $2.30 | $0.17 | 108,879.0 | -4.49% |
| 2024-10-29 | $2.46 | $2.40 | $0.06 | 196,913.0 | +0.00% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $2.60 | $2.12 | $0.48 | 4,783,270.0 | +0.00% |
| 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% |
Dakota Gold Corp 주식 (DC) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $2.98 | $2.48 | $0.505 | 3,778,810.0 | -7.09% |
| 2023-11 | $3.01 | $2.33 | $0.68 | 2,694,051.0 | -2.08% |
| 2023-10 | $2.97 | $2.36 | $0.61 | 3,589,913.0 | +11.63% |
| 2023-09 | $2.93 | $2.46 | $0.4699 | 3,194,726.0 | -10.42% |
| 2023-08 | $3.24 | $2.79 | $0.45 | 5,528,288.0 | -2.04% |
| 2023-07 | $3.00 | $2.66 | $0.34 | 2,279,323.0 | +0.68% |
| 2023-06 | $3.45 | $2.90 | $0.55 | 4,260,231.0 | -11.78% |
| 2023-05 | $3.94 | $3.01 | $0.935 | 4,364,514.0 | +0.61% |
| 2023-04 | $3.80 | $3.11 | $0.6899 | 3,752,758.0 | -9.12% |
| 2023-03 | $3.65 | $2.61 | $1.04 | 6,689,273.0 | +28.83% |
| 2023-02 | $3.78 | $2.78 | $1.00 | 2,387,453.0 | -19.94% |
| 2023-01 | $3.86 | $3.00 | $0.86 | 1,977,489.0 | +15.08% |
Dakota Gold Corp 주식 (DC) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $3.86 | $2.85 | $1.01 | 4,345,309.0 | -9.76% |
| 2022-11 | $4.03 | $3.33 | $0.70 | 2,999,346.0 | -2.03% |
| 2022-10 | $3.59 | $2.91 | $0.68 | 3,483,606.0 | +13.11% |
| 2022-09 | $4.14 | $2.78 | $1.36 | 6,905,070.0 | -10.56% |
| 2022-08 | $4.69 | $3.30 | $1.39 | 3,836,972.0 | -23.02% |
| 2022-07 | $4.48 | $2.78 | $1.70 | 5,453,330.0 | +32.24% |
| 2022-06 | $4.61 | $3.12 | $1.49 | 23,874,537.0 | +2.76% |
| 2022-05 | $4.07 | $3.11 | $0.9565 | 689,813.0 | +0.00% |
0.14%
0.14%
자본화:
|
볼륨(24시간):