Mercado fechado

Dakota Gold Corp. (DC)

NYSE American - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
2,3900-0,0300 (-1,24%)
No fechamento: 04:00PM EDT
2,3900 0,00 (0,00%)
Pós-fechamento: 07:42PM EDT
Período:
27 de jul. de 2023 - 27 de jul. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
26 de jul. de 20242,45002,45002,31002,39002,3900119.200
25 de jul. de 20242,32002,45002,29002,42002,4200241.900
24 de jul. de 20242,48002,49002,32002,32002,3200162.400
23 de jul. de 20242,47002,47502,41002,44002,4400151.900
22 de jul. de 20242,47002,49202,42002,45002,4500149.400
19 de jul. de 20242,43002,49002,43002,45002,450099.900
18 de jul. de 20242,48002,52002,41002,46002,4600242.400
17 de jul. de 20242,60002,60002,48402,50002,5000235.100
16 de jul. de 20242,56002,62502,56002,60002,6000295.700
15 de jul. de 20242,58002,58002,49002,56002,5600158.500
12 de jul. de 20242,59002,62002,54002,57002,5700194.300
11 de jul. de 20242,47002,65002,38102,61002,6100436.500
10 de jul. de 20242,32002,44002,32002,43002,4300142.000
09 de jul. de 20242,42002,43002,31002,31002,3100135.300
08 de jul. de 20242,47002,47502,38002,38002,3800121.000
05 de jul. de 20242,47002,51002,44002,44002,4400230.100
03 de jul. de 20242,44002,52502,41502,45002,4500586.300
02 de jul. de 20242,35002,42202,35002,40002,400099.600
01 de jul. de 20242,53002,56002,35002,35002,3500172.700
28 de jun. de 20242,57002,60002,47002,55002,55001.508.100
27 de jun. de 20242,46002,58002,45002,55002,55003.042.400
26 de jun. de 20242,49002,56002,36002,44002,4400205.700
25 de jun. de 20242,43002,54002,42002,46002,4600162.100
24 de jun. de 20242,32002,47502,32002,44002,4400200.000
21 de jun. de 20242,41002,49902,29002,35002,35001.144.800
20 de jun. de 20242,30002,47502,30002,43002,4300287.600
18 de jun. de 20242,39002,45002,30002,30002,3000216.400
17 de jun. de 20242,56002,57002,38002,38002,3800273.700
14 de jun. de 20242,60002,63002,59002,59002,590056.200
13 de jun. de 20242,62002,69002,60002,60002,6000127.200
12 de jun. de 20242,79002,79002,61002,62002,6200143.500
11 de jun. de 20242,61002,70002,61002,70002,700076.200
10 de jun. de 20242,64002,71002,60002,61002,6100123.500
07 de jun. de 20242,70002,71002,61002,64002,6400145.600
06 de jun. de 20242,78002,82102,70002,71002,7100138.900
05 de jun. de 20242,78002,82002,75002,80002,800085.900
04 de jun. de 20242,87002,87002,70002,78002,7800165.000
03 de jun. de 20242,93002,98002,88002,89002,8900116.300
31 de mai. de 20243,08003,11502,94002,95002,9500105.600
30 de mai. de 20243,02003,08002,99003,05003,0500115.000
29 de mai. de 20243,19003,20003,03003,03003,0300312.100
28 de mai. de 20243,10003,25003,10003,20003,2000210.500
24 de mai. de 20243,05003,09003,01003,08003,080094.200
23 de mai. de 20243,07003,09003,01003,05003,0500127.000
22 de mai. de 20243,05003,13003,03403,09003,0900314.100
21 de mai. de 20243,06003,10003,02003,06003,0600137.300
20 de mai. de 20243,04003,11003,01003,08003,0800217.800
17 de mai. de 20243,05003,10002,97003,00003,0000278.700
16 de mai. de 20242,93003,05002,93003,01003,0100198.800
15 de mai. de 20242,92003,00502,87902,92002,9200177.400
14 de mai. de 20242,72002,94002,72002,92002,9200242.400
13 de mai. de 20242,67002,75002,65002,70002,7000184.800
10 de mai. de 20242,60002,69002,59002,63002,6300159.500
09 de mai. de 20242,51002,65002,51002,62002,6200112.300
08 de mai. de 20242,60002,67502,47002,47002,4700114.200
07 de mai. de 20242,79002,79002,61002,64002,6400208.800
06 de mai. de 20242,51002,77002,50002,74002,7400157.000
03 de mai. de 20242,47002,47002,35002,45002,450089.400
02 de mai. de 20242,47002,50402,41002,42002,4200180.400
01 de mai. de 20242,49002,54502,45002,45002,4500258.600
30 de abr. de 20242,54002,73002,53002,66002,6600196.000
29 de abr. de 20242,56002,64002,53002,56002,5600106.200
26 de abr. de 20242,52002,67002,52002,57002,5700160.800
25 de abr. de 20242,33002,65002,32002,52002,5200246.500
24 de abr. de 20242,40002,43002,30002,37002,3700197.200
23 de abr. de 20242,37002,54002,34002,41002,4100152.700
22 de abr. de 20242,47002,51002,34002,38002,3800145.600
19 de abr. de 20242,47002,53002,46002,52002,5200253.600
18 de abr. de 20242,55002,55002,42002,50002,5000300.300
17 de abr. de 20242,70002,76002,51002,55002,5500303.300
16 de abr. de 20242,64002,69002,51002,69002,6900178.300
15 de abr. de 20242,83002,83002,57002,66002,6600210.300
12 de abr. de 20242,81002,95502,78002,79002,7900542.300
11 de abr. de 20242,73002,80002,60002,78002,7800208.200
10 de abr. de 20242,59002,77002,56002,65002,6500326.200
09 de abr. de 20242,79002,79902,50002,67002,6700245.300
08 de abr. de 20242,80002,83002,70002,75002,7500221.300
05 de abr. de 20242,48002,80002,42002,76002,7600329.000
04 de abr. de 20242,35002,56002,32002,45002,4500293.900
03 de abr. de 20242,35002,37002,21502,28002,2800234.000
02 de abr. de 20242,37002,39002,26002,37002,3700158.700
01 de abr. de 20242,43002,44002,34502,37002,3700125.700
28 de mar. de 20242,26002,44002,19002,37002,3700153.400
27 de mar. de 20242,18002,26002,17002,26002,260090.000
26 de mar. de 20242,21002,22002,08002,16002,1600113.600
25 de mar. de 20242,27002,29602,18002,18002,1800125.400
22 de mar. de 20242,28002,30002,24002,26002,260088.400
21 de mar. de 20242,18002,27002,15002,26002,2600251.900
20 de mar. de 20242,10002,19002,07002,15002,1500184.300
19 de mar. de 20242,03002,09002,00002,07002,0700109.400
18 de mar. de 20242,13002,13002,02002,02002,0200199.400
15 de mar. de 20242,13002,15002,07002,14002,14001.159.100
14 de mar. de 20242,18002,20002,11002,13002,1300125.500
13 de mar. de 20242,15002,18002,13002,16002,1600156.800
12 de mar. de 20242,10002,15002,10002,15002,1500131.100
11 de mar. de 20242,15002,16002,13002,13002,1300127.300
08 de mar. de 20242,15002,16802,09002,15002,1500384.200
07 de mar. de 20242,12002,19002,10002,14002,1400116.400
06 de mar. de 20242,10002,15002,05002,13002,1300126.100
05 de mar. de 20242,18002,19002,00502,07002,0700139.800
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...