Stockscreener 앱 받기
4.44
2.07%
0.09
시간 외 거래:
4.36
-0.08
-1.80%
Dakota Gold Corp 주식 (DC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-09-05 | $4.56 | $4.33 | $0.225 | 2,087,683.0 | +2.07% |
| 2025-09-04 | $4.58 | $4.33 | $0.2549 | 864,630.0 | -5.02% |
| 2025-09-03 | $4.62 | $4.38 | $0.24 | 1,924,362.0 | +5.77% |
| 2025-09-02 | $4.44 | $4.24 | $0.20 | 1,230,330.0 | +3.84% |
| 2025-08-29 | $4.21 | $4.11 | $0.10 | 670,870.0 | +0.72% |
| 2025-08-28 | $4.20 | $4.11 | $0.095 | 258,293.0 | -0.96% |
| 2025-08-27 | $4.24 | $4.10 | $0.14 | 461,423.0 | +0.24% |
| 2025-08-26 | $4.25 | $4.11 | $0.14 | 589,297.0 | +1.46% |
| 2025-08-25 | $4.13 | $4.01 | $0.1198 | 439,067.0 | +1.48% |
| 2025-08-22 | $4.11 | $3.86 | $0.2499 | 841,504.0 | +3.58% |
| 2025-08-21 | $3.94 | $3.80 | $0.14 | 493,363.0 | +1.82% |
| 2025-08-20 | $3.85 | $3.74 | $0.11 | 422,942.0 | +2.40% |
| 2025-08-19 | $3.99 | $3.74 | $0.25 | 488,890.0 | -5.30% |
| 2025-08-18 | $4.04 | $3.94 | $0.105 | 411,894.0 | -0.75% |
| 2025-08-15 | $4.00 | $3.87 | $0.13 | 502,413.0 | +0.00% |
| 2025-08-14 | $4.12 | $3.90 | $0.22 | 484,975.0 | -1.24% |
| 2025-08-13 | $4.14 | $4.03 | $0.11 | 341,290.0 | -1.46% |
| 2025-08-12 | $4.10 | $4.00 | $0.10 | 623,907.0 | +0.00% |
| 2025-08-11 | $4.16 | $4.02 | $0.135 | 624,153.0 | +0.49% |
| 2025-08-08 | $4.12 | $4.02 | $0.105 | 675,502.0 | +1.75% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-09 | $4.62 | $4.24 | $0.385 | 8,194,688.0 | +6.47% |
| 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% |
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% |
3.04%
자본화:
|
볼륨(24시간):