XASE
Datos históricos de Dakota Gold Corp.
Dakota Gold Corp. · DC
$6.08
▲ +0.00 (+0.00%)
Última operación · 10/10/2026, 17:41:33 UTC
- Variación en el periodo
- +26.14%
- Máximo
- US$7.25
- 26 de enero de 2026
- Mínimo
- US$3.79
- 28 de octubre de 2025
- Volumen medio diario
- 1.46 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 6.06 | 6.23 | 6.04 | 6.08 | +2.88% | 1.58 M |
| 8 oct 2026 | 5.64 | 6.02 | 5.59 | 5.91 | +5.35% | 1.75 M |
| 7 oct 2026 | 5.70 | 5.73 | 5.59 | 5.61 | −4.59% | 1.05 M |
| 6 oct 2026 | 5.99 | 6.05 | 5.78 | 5.88 | −0.84% | 741,612.34 |
| 5 oct 2026 | 5.89 | 5.96 | 5.71 | 5.93 | +0.17% | 1.12 M |
| 2 oct 2026 | 6.06 | 6.14 | 5.80 | 5.92 | −1.00% | 1.04 M |
| 1 oct 2026 | 6.07 | 6.14 | 5.96 | 5.98 | −1.81% | 1.01 M |
| 30 sep 2026 | 6.29 | 6.33 | 6.03 | 6.09 | −1.93% | 1.23 M |
| 29 sep 2026 | 6.22 | 6.26 | 6.14 | 6.21 | +0.49% | 1.3 M |
| 28 sep 2026 | 6.32 | 6.44 | 6.15 | 6.18 | −6.51% | 1.28 M |
| 25 sep 2026 | 6.75 | 6.81 | 6.61 | 6.61 | −1.64% | 1.1 M |
| 24 sep 2026 | 6.61 | 6.75 | 6.40 | 6.72 | +1.20% | 1.75 M |
| 23 sep 2026 | 6.76 | 6.76 | 6.42 | 6.64 | −3.77% | 2.25 M |
| 22 sep 2026 | 6.40 | 7.00 | 6.35 | 6.90 | +8.83% | 3.44 M |
| 21 sep 2026 | 6.25 | 6.41 | 6.23 | 6.34 | +3.76% | 2.5 M |
| 18 sep 2026 | 6.10 | 6.17 | 6.01 | 6.11 | +0.49% | 4.88 M |
| 17 sep 2026 | 5.89 | 6.09 | 5.78 | 6.08 | +7.04% | 869,110.978 |
| 16 sep 2026 | 5.90 | 5.92 | 5.62 | 5.68 | −2.07% | 1.11 M |
| 15 sep 2026 | 5.82 | 5.88 | 5.60 | 5.80 | −0.51% | 928,294.606 |
| 14 sep 2026 | 5.64 | 5.89 | 5.50 | 5.83 | +0.34% | 1.4 M |
| 11 sep 2026 | 6.00 | 6.14 | 5.74 | 5.81 | −1.53% | 1.2 M |
| 10 sep 2026 | 5.83 | 5.96 | 5.70 | 5.90 | −0.84% | 1.01 M |
| 9 sep 2026 | 6.09 | 6.22 | 5.94 | 5.95 | −0.50% | 999,950.497 |
| 8 sep 2026 | 5.92 | 6.14 | 5.89 | 5.98 | +0.50% | 1.07 M |
| 4 sep 2026 | 5.98 | 6.05 | 5.90 | 5.95 | −2.78% | 808,500.071 |
| 3 sep 2026 | 6.29 | 6.29 | 6.04 | 6.12 | +0.99% | 796,297.113 |
| 2 sep 2026 | 5.93 | 6.12 | 5.88 | 6.06 | +4.30% | 959,819.963 |
| 1 sep 2026 | 5.90 | 6.08 | 5.78 | 5.81 | −4.44% | 1.01 M |
| 31 ago 2026 | 6.01 | 6.14 | 5.94 | 6.08 | +0.66% | 1.34 M |
| 28 ago 2026 | 6.31 | 6.31 | 5.92 | 6.04 | −3.21% | 1.22 M |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.