Mercado abrirá em 8 h 36 min

Dakota Gold Corp. (DC)

NYSE American - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
2,2000+0,0100 (+0,46%)
No fechamento: 04:00PM EDT
2,2000 0,00 (0,00%)
Pós-fechamento: 04:04PM EDT
Período:
15 de out. de 2023 - 15 de out. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
14 de out. de 20242,19002,20002,16502,20002,2000118.400
11 de out. de 20242,20002,22602,17002,19002,1900346.000
10 de out. de 20242,18002,23002,16502,19002,1900175.900
09 de out. de 20242,24002,28002,18002,18002,1800251.500
08 de out. de 20242,27002,30502,19002,24002,2400138.100
07 de out. de 20242,25002,39002,25002,30002,3000100.900
04 de out. de 20242,27002,29002,22502,27002,270063.700
03 de out. de 20242,30002,32502,24002,24002,2400145.000
02 de out. de 20242,30002,34002,30002,33002,330088.500
01 de out. de 20242,36002,40002,30502,31002,3100142.900
30 de set. de 20242,35002,43002,30002,36002,3600160.300
27 de set. de 20242,42002,43002,35002,38002,380079.800
26 de set. de 20242,50002,53002,41002,43002,4300176.200
25 de set. de 20242,41002,49002,40002,47002,4700152.800
24 de set. de 20242,37002,44002,33002,38002,3800283.000
23 de set. de 20242,36002,43502,30202,33002,3300154.800
20 de set. de 20242,37002,45002,33002,36002,36001.566.200
19 de set. de 20242,42002,43002,30502,32002,3200223.300
18 de set. de 20242,39002,50002,31002,31002,3100477.500
17 de set. de 20242,38002,40002,34002,37002,3700238.800
16 de set. de 20242,30002,40002,27002,37002,3700328.700
13 de set. de 20242,30002,30902,25002,27002,2700149.700
12 de set. de 20242,20002,28002,20002,24002,2400156.800
11 de set. de 20242,28002,34002,18002,18002,1800115.700
10 de set. de 20242,22002,31502,19502,29002,290089.600
09 de set. de 20242,29002,35002,16102,23002,2300153.800
06 de set. de 20242,37002,37002,20002,30002,3000170.100
05 de set. de 20242,20002,37502,18002,32002,3200264.200
04 de set. de 20242,19002,23002,13002,14002,140084.300
03 de set. de 20242,27002,29902,16502,18002,1800116.300
30 de ago. de 20242,41002,41002,20002,32002,3200145.300
29 de ago. de 20242,30002,41002,27102,40002,4000154.000
28 de ago. de 20242,26002,29002,18002,27002,2700112.000
27 de ago. de 20242,15002,29002,11502,27002,2700158.000
26 de ago. de 20242,29002,40002,16002,16002,1600363.100
23 de ago. de 20242,20002,35002,19002,33002,3300157.500
22 de ago. de 20242,21002,21002,12002,18002,180064.900
21 de ago. de 20242,18002,25002,10502,21002,2100131.500
20 de ago. de 20242,21002,22502,13002,16002,1600110.200
19 de ago. de 20242,06002,21002,06002,20002,2000117.600
16 de ago. de 20242,03002,09002,00002,05002,0500106.600
15 de ago. de 20241,99002,11001,96002,02002,0200147.700
14 de ago. de 20242,01002,03001,93001,97001,9700119.200
13 de ago. de 20242,05002,06001,96002,01002,0100179.300
12 de ago. de 20241,99002,10001,99002,00002,0000183.300
09 de ago. de 20241,90002,05001,87002,01002,0100174.100
08 de ago. de 20241,89001,96001,88001,90001,9000163.100
07 de ago. de 20241,96001,96001,85001,87001,8700215.000
06 de ago. de 20241,92002,01001,84001,92001,9200527.300
05 de ago. de 20242,07002,08001,89001,93001,9300356.100
02 de ago. de 20242,19002,24902,08002,13002,1300210.800
01 de ago. de 20242,40002,40002,16002,22002,2200164.400
31 de jul. de 20242,30002,41802,30002,38002,3800229.900
30 de jul. de 20242,37002,37002,26002,29002,2900172.700
29 de jul. de 20242,39002,43502,26002,37002,3700211.600
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
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...