Mercado fechado

Dakota Gold Corp. (DC)

NYSE American - NYSE American Preço Adiado. Moeda em USD.
Adicionar à lista
3,0800+0,0300 (+0,98%)
No fechamento: 04:00PM EDT
3,1700 +0,09 (+2,92%)
Pós-fechamento: 07:53PM EDT
Período:
25 de mai. de 2023 - 25 de mai. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
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
04 de mar. de 20242,16002,22902,12002,20002,2000190.700
01 de mar. de 20242,12002,14002,06502,14002,1400120.100
29 de fev. de 20242,10002,13002,07502,12002,1200100.400
28 de fev. de 20242,07002,13002,06002,06002,0600405.400
27 de fev. de 20242,11002,16002,09002,09002,0900145.600
26 de fev. de 20242,03002,13002,03002,13002,1300144.400
23 de fev. de 20242,02002,11001,98002,03002,0300196.300
22 de fev. de 20241,98002,02001,95001,99001,9900331.400
21 de fev. de 20242,07002,07001,96001,98001,9800284.700
20 de fev. de 20242,07002,15002,03002,06002,0600119.800
16 de fev. de 20242,13002,19002,03502,05002,0500140.600
15 de fev. de 20242,07002,18802,07002,15002,1500158.900
14 de fev. de 20242,00002,08001,96002,06002,0600206.000
13 de fev. de 20242,08002,09002,00002,00002,0000321.500
12 de fev. de 20242,15002,22002,12002,13002,1300146.000
09 de fev. de 20242,11002,18002,06502,14002,1400112.400
08 de fev. de 20242,05002,09002,05002,08002,080075.000
07 de fev. de 20242,06002,10002,01002,05002,050081.400
06 de fev. de 20242,00002,08002,00002,08002,0800103.700
05 de fev. de 20242,10002,10001,95002,00002,0000248.500
02 de fev. de 20242,11002,18002,08002,10002,1000106.200
01 de fev. de 20242,17002,22002,13002,16002,1600149.500
31 de jan. de 20242,23002,27002,10002,10002,1000133.700
30 de jan. de 20242,30002,32002,24002,24002,240057.700
29 de jan. de 20242,32002,33002,21002,32002,3200103.900
26 de jan. de 20242,35002,37702,26002,33002,3300122.700
25 de jan. de 20242,39002,39002,24002,32002,3200134.900
24 de jan. de 20242,29002,39002,29002,35002,3500176.900
23 de jan. de 20242,22002,29002,16002,29002,2900132.100
22 de jan. de 20242,18002,24002,13002,17002,170087.200
19 de jan. de 20242,23002,23002,12002,20002,2000151.500
18 de jan. de 20242,08002,24002,08002,20002,2000310.500
17 de jan. de 20242,05002,10002,00002,08002,0800159.300
16 de jan. de 20242,12002,12002,02502,03002,0300177.800
12 de jan. de 20242,15002,19802,12002,12002,1200194.100
11 de jan. de 20242,16002,19002,10002,11002,1100256.800
10 de jan. de 20242,14002,18002,08002,17002,1700201.400
09 de jan. de 20242,20002,21002,10002,14002,1400194.100
08 de jan. de 20242,23002,32002,20502,22002,2200170.900
05 de jan. de 20242,45002,45002,23002,23002,2300264.600
04 de jan. de 20242,61002,61002,42002,45002,4500136.100
03 de jan. de 20242,59002,75002,50002,54002,5400232.500
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...