La bourse est fermée

Dakota Gold Corp. (DC)

NYSE American - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
2,5600-0,0800 (-3,03 %)
À partir de 12:11PM EDT. Marché ouvert.
Durée:
08 mai 2023 - 08 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
08 mai 20242,60002,67532,55482,56002,560030 238
07 mai 20242,79002,79002,61002,64002,6400208 800
06 mai 20242,51002,77002,50002,74002,7400157 000
03 mai 20242,47002,47002,35002,45002,450089 400
02 mai 20242,47002,50402,41002,42002,4200180 400
01 mai 20242,49002,54502,45002,45002,4500258 600
30 avr. 20242,54002,73002,53002,66002,6600196 000
29 avr. 20242,56002,64002,53002,56002,5600106 200
26 avr. 20242,52002,67002,52002,57002,5700160 800
25 avr. 20242,33002,65002,32002,52002,5200246 500
24 avr. 20242,40002,43002,30002,37002,3700197 200
23 avr. 20242,37002,54002,34002,41002,4100152 700
22 avr. 20242,47002,51002,34002,38002,3800145 600
19 avr. 20242,47002,53002,46002,52002,5200253 600
18 avr. 20242,55002,55002,42002,50002,5000300 300
17 avr. 20242,70002,76002,51002,55002,5500303 300
16 avr. 20242,64002,69002,51002,69002,6900178 300
15 avr. 20242,83002,83002,57002,66002,6600210 300
12 avr. 20242,81002,95502,78002,79002,7900542 300
11 avr. 20242,73002,80002,60002,78002,7800208 200
10 avr. 20242,59002,77002,56002,65002,6500326 200
09 avr. 20242,79002,79902,50002,67002,6700245 300
08 avr. 20242,80002,83002,70002,75002,7500221 300
05 avr. 20242,48002,80002,42002,76002,7600329 000
04 avr. 20242,35002,56002,32002,45002,4500293 900
03 avr. 20242,35002,37002,21502,28002,2800234 000
02 avr. 20242,37002,39002,26002,37002,3700158 700
01 avr. 20242,43002,44002,34502,37002,3700125 700
28 mars 20242,26002,44002,19002,37002,3700153 400
27 mars 20242,18002,26002,17002,26002,260090 000
26 mars 20242,21002,22002,08002,16002,1600113 600
25 mars 20242,27002,29602,18002,18002,1800125 400
22 mars 20242,28002,30002,24002,26002,260088 400
21 mars 20242,18002,27002,15002,26002,2600251 900
20 mars 20242,10002,19002,07002,15002,1500184 300
19 mars 20242,03002,09002,00002,07002,0700109 400
18 mars 20242,13002,13002,02002,02002,0200199 400
15 mars 20242,13002,15002,07002,14002,14001 159 100
14 mars 20242,18002,20002,11002,13002,1300125 500
13 mars 20242,15002,18002,13002,16002,1600156 800
12 mars 20242,10002,15002,10002,15002,1500131 100
11 mars 20242,15002,16002,13002,13002,1300127 300
08 mars 20242,15002,16802,09002,15002,1500384 200
07 mars 20242,12002,19002,10002,14002,1400116 400
06 mars 20242,10002,15002,05002,13002,1300126 100
05 mars 20242,18002,19002,00502,07002,0700139 800
04 mars 20242,16002,22902,12002,20002,2000190 700
01 mars 20242,12002,14002,06502,14002,1400120 100
29 févr. 20242,10002,13002,07502,12002,1200100 400
28 févr. 20242,07002,13002,06002,06002,0600405 400
27 févr. 20242,11002,16002,09002,09002,0900145 600
26 févr. 20242,03002,13002,03002,13002,1300144 400
23 févr. 20242,02002,11001,98002,03002,0300196 300
22 févr. 20241,98002,02001,95001,99001,9900331 400
21 févr. 20242,07002,07001,96001,98001,9800284 700
20 févr. 20242,07002,15002,03002,06002,0600119 800
16 févr. 20242,13002,19002,03502,05002,0500140 600
15 févr. 20242,07002,18802,07002,15002,1500158 900
14 févr. 20242,00002,08001,96002,06002,0600206 000
13 févr. 20242,08002,09002,00002,00002,0000321 500
12 févr. 20242,15002,22002,12002,13002,1300146 000
09 févr. 20242,11002,18002,06502,14002,1400112 400
08 févr. 20242,05002,09002,05002,08002,080075 000
07 févr. 20242,06002,10002,01002,05002,050081 400
06 févr. 20242,00002,08002,00002,08002,0800103 700
05 févr. 20242,10002,10001,95002,00002,0000248 500
02 févr. 20242,11002,18002,08002,10002,1000106 200
01 févr. 20242,17002,22002,13002,16002,1600149 500
31 janv. 20242,23002,27002,10002,10002,1000133 700
30 janv. 20242,30002,32002,24002,24002,240057 700
29 janv. 20242,32002,33002,21002,32002,3200103 900
26 janv. 20242,35002,37702,26002,33002,3300122 700
25 janv. 20242,39002,39002,24002,32002,3200134 900
24 janv. 20242,29002,39002,29002,35002,3500176 900
23 janv. 20242,22002,29002,16002,29002,2900132 100
22 janv. 20242,18002,24002,13002,17002,170087 200
19 janv. 20242,23002,23002,12002,20002,2000151 500
18 janv. 20242,08002,24002,08002,20002,2000310 500
17 janv. 20242,05002,10002,00002,08002,0800159 300
16 janv. 20242,12002,12002,02502,03002,0300177 800
12 janv. 20242,15002,19802,12002,12002,1200194 100
11 janv. 20242,16002,19002,10002,11002,1100256 800
10 janv. 20242,14002,18002,08002,17002,1700201 400
09 janv. 20242,20002,21002,10002,14002,1400194 100
08 janv. 20242,23002,32002,20502,22002,2200170 900
05 janv. 20242,45002,45002,23002,23002,2300264 600
04 janv. 20242,61002,61002,42002,45002,4500136 100
03 janv. 20242,59002,75002,50002,54002,5400232 500
02 janv. 20242,63002,72002,55002,60002,600092 400
29 déc. 20232,71002,71002,60002,62002,6200119 100
28 déc. 20232,80002,86902,67002,72002,7200108 500
27 déc. 20232,83002,87002,79002,80002,8000127 700
26 déc. 20232,95002,98002,75002,84002,8400121 800
22 déc. 20232,82002,96002,79002,96002,9600150 700
21 déc. 20232,62002,81002,58002,81002,8100145 400
20 déc. 20232,55002,67002,50002,58002,5800147 000
19 déc. 20232,55002,60802,51502,52002,5200185 900
18 déc. 20232,75002,75002,53002,54002,5400203 700
15 déc. 20232,78002,84002,64002,75002,7500892 800
14 déc. 20232,76002,80002,70002,78002,7800270 200
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...