Stockscreener 앱 받기
4.08
1.75%
0.07
시장 영업 전:
4.05
-0.03
-0.74%
Dakota Gold Corp 주식 (DC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-08 | $4.12 | $4.02 | $0.105 | 675,502.0 | +1.75% |
| 2025-08-07 | $4.11 | $3.96 | $0.155 | 533,085.0 | -0.25% |
| 2025-08-06 | $4.04 | $3.90 | $0.13 | 595,156.0 | +1.77% |
| 2025-08-05 | $3.99 | $3.77 | $0.22 | 1,000,494.0 | +5.05% |
| 2025-08-04 | $3.77 | $3.62 | $0.15 | 579,616.0 | +4.16% |
| 2025-08-01 | $3.70 | $3.60 | $0.10 | 708,377.0 | +0.28% |
| 2025-07-31 | $3.79 | $3.60 | $0.20 | 457,050.0 | -1.64% |
| 2025-07-30 | $3.90 | $3.65 | $0.245 | 585,641.0 | -5.18% |
| 2025-07-29 | $3.88 | $3.75 | $0.135 | 617,634.0 | +1.85% |
| 2025-07-28 | $4.06 | $3.76 | $0.3044 | 723,703.0 | -5.72% |
| 2025-07-25 | $4.09 | $4.00 | $0.095 | 798,209.0 | -1.47% |
| 2025-07-24 | $4.18 | $4.04 | $0.142 | 612,775.0 | -2.86% |
| 2025-07-23 | $4.24 | $4.20 | $0.04 | 191,826.0 | -3.67% |
| 2025-07-22 | $4.47 | $4.26 | $0.215 | 801,800.0 | +3.07% |
| 2025-07-21 | $4.41 | $4.18 | $0.23 | 1,277,782.0 | +2.67% |
| 2025-07-18 | $4.28 | $4.12 | $0.16 | 674,807.0 | -0.96% |
| 2025-07-17 | $4.20 | $4.10 | $0.10 | 620,147.0 | +0.00% |
| 2025-07-16 | $4.18 | $4.07 | $0.11 | 606,730.0 | +1.46% |
| 2025-07-15 | $4.20 | $4.06 | $0.14 | 477,085.0 | -2.61% |
| 2025-07-14 | $4.24 | $4.12 | $0.12 | 641,935.0 | +1.69% |
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 |
|---|---|---|---|---|---|
| 2025-08 | $4.12 | $3.60 | $0.525 | 4,767,732.0 | +13.33% |
| 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% |
2.20%
1.07%
자본화:
|
볼륨(24시간):