Stockscreener 앱 받기
5.92
1.00%
-0.06
시간 외 거래:
5.95
0.03
+0.51%
Dakota Gold Corp 주식 (DC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10-02 | $6.13 | $5.80 | $0.335 | 1,035,454.0 | -1.00% |
| 2026-10-01 | $6.14 | $5.96 | $0.1771 | 1,011,131.0 | -1.81% |
| 2026-09-30 | $6.33 | $6.03 | $0.2989 | 1,204,051.0 | -1.93% |
| 2026-09-29 | $6.26 | $6.14 | $0.12 | 1,291,413.0 | +0.49% |
| 2026-09-28 | $6.44 | $6.15 | $0.29 | 1,272,621.0 | -6.51% |
| 2026-09-25 | $6.81 | $6.61 | $0.20 | 1,100,902.0 | -1.64% |
| 2026-09-24 | $6.75 | $6.40 | $0.345 | 1,747,021.0 | +1.20% |
| 2026-09-23 | $6.76 | $6.42 | $0.34 | 2,234,309.0 | -3.77% |
| 2026-09-22 | $7.00 | $6.35 | $0.65 | 3,435,931.0 | +8.83% |
| 2026-09-21 | $6.41 | $6.22 | $0.185 | 2,487,395.0 | +3.76% |
| 2026-09-18 | $6.17 | $6.01 | $0.1601 | 4,877,130.0 | +0.49% |
| 2026-09-17 | $6.09 | $5.78 | $0.31 | 868,748.0 | +7.04% |
| 2026-09-16 | $5.92 | $5.62 | $0.305 | 1,109,563.0 | -2.07% |
| 2026-09-15 | $5.88 | $5.60 | $0.28 | 928,283.0 | -0.51% |
| 2026-09-14 | $5.89 | $5.50 | $0.395 | 1,403,972.0 | +0.34% |
| 2026-09-11 | $6.13 | $5.74 | $0.393 | 1,196,984.0 | -1.53% |
| 2026-09-10 | $5.96 | $5.70 | $0.2504 | 1,007,903.0 | -0.84% |
| 2026-09-09 | $6.22 | $5.94 | $0.28 | 999,947.0 | -0.50% |
| 2026-09-08 | $6.13 | $5.88 | $0.25 | 1,070,066.0 | +0.50% |
| 2026-09-04 | $6.05 | $5.90 | $0.15 | 808,290.0 | -2.78% |
| 2026-09-03 | $6.29 | $6.04 | $0.255 | 794,943.0 | +0.99% |
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 |
|---|---|---|---|---|---|
| 2026-10 | $6.14 | $5.80 | $0.34 | 3,082,039.0 | -2.79% |
| 2026-09 | $7.00 | $5.50 | $1.50 | 31,800,517.0 | +0.16% |
| 2026-08 | $6.49 | $4.52 | $1.97 | 29,497,285.0 | +33.48% |
| 2026-07 | $4.86 | $4.05 | $0.81 | 28,302,618.0 | +6.92% |
| 2026-06 | $6.05 | $4.02 | $2.04 | 41,662,995.0 | -26.04% |
| 2026-05 | $6.48 | $5.21 | $1.27 | 21,601,064.0 | +7.06% |
| 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% |
1.18%
0.47%
자본화:
|
볼륨(24시간):