Stockscreener 앱 받기
3.77
1.62%
0.06
시간 외 거래:
3.77
Dakota Gold Corp 주식 (DC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-07-02 | $3.81 | $3.69 | $0.125 | 502,875.0 | +1.62% |
| 2025-07-01 | $3.78 | $3.69 | $0.085 | 297,840.0 | +0.54% |
| 2025-06-30 | $3.78 | $3.67 | $0.11 | 623,497.0 | -2.38% |
| 2025-06-27 | $3.79 | $3.62 | $0.1749 | 3,745,620.0 | -1.56% |
| 2025-06-26 | $3.85 | $3.75 | $0.10 | 497,013.0 | +1.59% |
| 2025-06-25 | $3.82 | $3.75 | $0.07 | 244,820.0 | -0.53% |
| 2025-06-24 | $3.86 | $3.75 | $0.11 | 288,651.0 | -1.81% |
| 2025-06-23 | $3.91 | $3.79 | $0.1199 | 605,303.0 | +1.04% |
| 2025-06-20 | $3.91 | $3.76 | $0.15 | 1,980,569.0 | -1.29% |
| 2025-06-18 | $4.00 | $3.85 | $0.15 | 397,092.0 | -0.77% |
| 2025-06-17 | $4.04 | $3.91 | $0.13 | 393,424.0 | -2.98% |
| 2025-06-16 | $4.11 | $3.91 | $0.1999 | 835,131.0 | +2.28% |
| 2025-06-13 | $4.06 | $3.93 | $0.13 | 483,099.0 | +0.51% |
| 2025-06-12 | $3.96 | $3.82 | $0.14 | 287,075.0 | +3.16% |
| 2025-06-11 | $3.93 | $3.80 | $0.1299 | 399,389.0 | -1.04% |
| 2025-06-10 | $4.00 | $3.83 | $0.17 | 545,639.0 | -4.00% |
| 2025-06-09 | $4.00 | $3.74 | $0.26 | 492,787.0 | +6.95% |
| 2025-06-06 | $3.91 | $3.71 | $0.2008 | 702,311.0 | -2.35% |
| 2025-06-05 | $3.88 | $3.73 | $0.145 | 899,662.0 | +4.64% |
| 2025-06-04 | $3.69 | $3.38 | $0.311 | 1,160,553.0 | +9.25% |
| 2025-06-03 | $3.42 | $3.19 | $0.225 | 1,010,981.0 | +6.01% |
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 |
|---|---|---|---|---|---|
| 2025-07 | $3.81 | $3.69 | $0.125 | 1,303,590.0 | +2.17% |
| 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% |
1.47%
자본화:
|
볼륨(24시간):