Dakota Gold Corp. (DC) stock
DCNYSEMetal MiningFiscal year ends December 31
$5.33−0.13 (-2.38%)
Close on Nov 13, 2026Market cap $715.14MP/E –Yield –
Price history
Dakota Gold share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Nov 13, 2026
$5.33
-2.38% on the day
52-week range
$3.87 – $7.25
-26.5% from the high
Change over 52 weeks
+26.6%
From $4.21 on Nov 13, 2025
Average volume
1.29M
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 13, 2026 | $5.50 | $5.56 | $5.21 | $5.33 | -2.38% | 1,094,730 |
| Nov 12, 2026 | $5.57 | $5.68 | $5.41 | $5.46 | -5.54% | 1,418,354 |
| Nov 11, 2026 | $6.10 | $6.15 | $5.76 | $5.78 | -4.62% | 725,163 |
| Nov 10, 2026 | $6.18 | $6.29 | $5.97 | $6.06 | -6.05% | 1,276,942 |
| Nov 9, 2026 | $6.21 | $6.52 | $6.19 | $6.45 | +8.40% | 2,333,372 |
| Nov 6, 2026 | $5.54 | $6.02 | $5.54 | $5.95 | +5.87% | 1,076,173 |
| Nov 5, 2026 | $5.85 | $5.94 | $5.33 | $5.62 | -1.58% | 1,266,635 |
| Nov 4, 2026 | $5.55 | $5.76 | $5.54 | $5.71 | +10.02% | 1,309,370 |
| Nov 3, 2026 | $5.25 | $5.29 | $5.12 | $5.19 | -1.14% | 934,128 |
| Nov 2, 2026 | $5.17 | $5.43 | $5.17 | $5.25 | +3.55% | 1,174,261 |
| Oct 30, 2026 | $5.19 | $5.22 | $4.93 | $5.07 | -7.31% | 1,231,436 |
| Oct 29, 2026 | $5.49 | $5.57 | $5.42 | $5.47 | -3.19% | 663,383 |
| Oct 28, 2026 | $5.49 | $5.68 | $5.44 | $5.65 | +1.62% | 921,516 |
| Oct 27, 2026 | $5.25 | $5.59 | $5.20 | $5.56 | +7.13% | 849,474 |
| Oct 26, 2026 | $5.33 | $5.35 | $5.13 | $5.19 | -1.52% | 1,003,805 |
| Oct 23, 2026 | $5.23 | $5.31 | $5.10 | $5.27 | -0.57% | 713,035 |
| Oct 22, 2026 | $5.45 | $5.45 | $5.23 | $5.30 | -5.53% | 1,284,597 |
| Oct 21, 2026 | $5.64 | $5.64 | $5.52 | $5.61 | +0.36% | 1,068,025 |
| Oct 20, 2026 | $5.45 | $5.73 | $5.37 | $5.59 | +1.27% | 702,172 |
| Oct 19, 2026 | $5.51 | $5.60 | $5.50 | $5.52 | +0.18% | 798,319 |
| Oct 16, 2026 | $5.47 | $5.76 | $5.45 | $5.51 | -0.18% | 958,931 |
| Oct 15, 2026 | $5.30 | $5.56 | $5.16 | $5.52 | +5.34% | 1,258,396 |
| Oct 14, 2026 | $5.51 | $5.58 | $5.17 | $5.24 | -8.07% | 1,724,397 |
| Oct 13, 2026 | $5.99 | $6.02 | $5.70 | $5.70 | -4.52% | 991,767 |
| Oct 12, 2026 | $6.05 | $6.06 | $5.96 | $5.97 | -1.81% | 704,483 |
| Oct 9, 2026 | $6.06 | $6.23 | $6.04 | $6.08 | +2.88% | 1,583,203 |
| Oct 8, 2026 | $5.64 | $6.02 | $5.59 | $5.91 | +5.35% | 1,745,795 |
| Oct 7, 2026 | $5.70 | $5.73 | $5.59 | $5.61 | -4.59% | 1,053,486 |
| Oct 6, 2026 | $5.99 | $6.05 | $5.78 | $5.88 | -0.84% | 741,612 |
| Oct 5, 2026 | $5.89 | $5.96 | $5.71 | $5.93 | +0.17% | 1,116,169 |
| Oct 2, 2026 | $6.06 | $6.14 | $5.80 | $5.92 | -1.00% | 1,043,799 |
| Oct 1, 2026 | $6.07 | $6.14 | $5.96 | $5.98 | -1.81% | 1,014,184 |
| Sep 30, 2026 | $6.29 | $6.33 | $6.03 | $6.09 | -1.93% | 1,228,813 |
| Sep 29, 2026 | $6.22 | $6.26 | $6.14 | $6.21 | +0.49% | 1,296,673 |
| Sep 28, 2026 | $6.32 | $6.44 | $6.15 | $6.18 | -6.51% | 1,278,348 |
| Sep 25, 2026 | $6.75 | $6.81 | $6.61 | $6.61 | -1.64% | 1,102,508 |
| Sep 24, 2026 | $6.61 | $6.75 | $6.40 | $6.72 | +1.20% | 1,750,269 |
| Sep 23, 2026 | $6.76 | $6.76 | $6.42 | $6.64 | -3.77% | 2,253,095 |
| Sep 22, 2026 | $6.40 | $7.00 | $6.35 | $6.90 | +8.83% | 3,443,761 |
| Sep 21, 2026 | $6.25 | $6.41 | $6.23 | $6.34 | +3.76% | 2,500,680 |
| Sep 18, 2026 | $6.10 | $6.17 | $6.01 | $6.11 | +0.49% | 4,877,234 |
| Sep 17, 2026 | $5.89 | $6.09 | $5.78 | $6.08 | +7.04% | 869,110 |
| Sep 16, 2026 | $5.90 | $5.92 | $5.62 | $5.68 | -2.07% | 1,109,609 |
| Sep 15, 2026 | $5.82 | $5.88 | $5.60 | $5.80 | -0.51% | 928,294 |
| Sep 14, 2026 | $5.64 | $5.89 | $5.50 | $5.83 | +0.34% | 1,404,109 |
| Sep 11, 2026 | $6.00 | $6.14 | $5.74 | $5.81 | -1.53% | 1,200,023 |
| Sep 10, 2026 | $5.83 | $5.96 | $5.70 | $5.90 | -0.84% | 1,008,223 |
| Sep 9, 2026 | $6.09 | $6.22 | $5.94 | $5.95 | -0.50% | 999,950 |
| Sep 8, 2026 | $5.92 | $6.14 | $5.89 | $5.98 | +0.50% | 1,071,569 |
| Sep 4, 2026 | $5.98 | $6.05 | $5.90 | $5.95 | -2.78% | 808,500 |
| Sep 3, 2026 | $6.29 | $6.29 | $6.04 | $6.12 | +0.99% | 796,297 |
| Sep 2, 2026 | $5.93 | $6.12 | $5.88 | $6.06 | +4.30% | 959,819 |
| Sep 1, 2026 | $5.90 | $6.08 | $5.78 | $5.81 | -4.44% | 1,006,026 |
| Aug 31, 2026 | $6.01 | $6.14 | $5.94 | $6.08 | +0.66% | 1,341,421 |
| Aug 28, 2026 | $6.31 | $6.31 | $5.92 | $6.04 | -3.21% | 1,215,665 |
| Aug 27, 2026 | $6.10 | $6.36 | $6.10 | $6.24 | +2.30% | 907,643 |
| Aug 26, 2026 | $6.27 | $6.40 | $6.07 | $6.10 | -4.54% | 1,645,505 |
| Aug 25, 2026 | $6.11 | $6.40 | $6.09 | $6.39 | +3.40% | 2,314,406 |
| Aug 24, 2026 | $6.25 | $6.30 | $6.08 | $6.18 | +0.49% | 1,429,060 |
| Aug 21, 2026 | $6.32 | $6.34 | $6.10 | $6.15 | -0.32% | 1,377,313 |
| Aug 20, 2026 | $6.25 | $6.31 | $6.10 | $6.17 | -2.06% | 1,057,648 |
| Aug 19, 2026 | $6.15 | $6.38 | $6.11 | $6.30 | +7.88% | 1,982,093 |
| Aug 18, 2026 | $6.04 | $6.09 | $5.83 | $5.84 | -4.73% | 831,642 |
| Aug 17, 2026 | $6.27 | $6.31 | $6.10 | $6.13 | -1.61% | 893,807 |
| Aug 14, 2026 | $6.32 | $6.49 | $6.16 | $6.23 | +0.97% | 1,811,277 |
| Aug 13, 2026 | $6.15 | $6.27 | $6.04 | $6.17 | -1.59% | 993,546 |
| Aug 12, 2026 | $6.35 | $6.48 | $6.23 | $6.27 | -0.48% | 1,387,528 |
| Aug 11, 2026 | $6.13 | $6.32 | $6.11 | $6.30 | +2.77% | 1,072,783 |
| Aug 10, 2026 | $5.96 | $6.28 | $5.95 | $6.13 | +2.17% | 2,345,319 |
| Aug 7, 2026 | $5.80 | $6.02 | $5.75 | $6.00 | +8.70% | 1,831,960 |
| Aug 6, 2026 | $5.32 | $5.56 | $5.28 | $5.52 | +2.99% | 1,116,915 |
| Aug 5, 2026 | $5.27 | $5.40 | $5.25 | $5.36 | +6.77% | 1,118,450 |
| Aug 4, 2026 | $4.79 | $5.04 | $4.79 | $5.02 | +6.81% | 1,448,698 |
| Aug 3, 2026 | $4.55 | $4.78 | $4.52 | $4.70 | +3.52% | 1,439,707 |
| Jul 31, 2026 | $4.57 | $4.59 | $4.37 | $4.54 | -2.58% | 1,364,029 |
| Jul 30, 2026 | $4.68 | $4.71 | $4.52 | $4.66 | +1.08% | 1,182,002 |
| Jul 29, 2026 | $4.67 | $4.77 | $4.48 | $4.61 | -1.91% | 1,320,536 |
| Jul 28, 2026 | $4.72 | $4.77 | $4.59 | $4.70 | -1.88% | 1,124,103 |
| Jul 27, 2026 | $4.71 | $4.84 | $4.63 | $4.79 | +3.01% | 925,472 |
| Jul 24, 2026 | $4.71 | $4.72 | $4.60 | $4.65 | -0.64% | 817,960 |
| Jul 23, 2026 | $4.61 | $4.70 | $4.50 | $4.68 | -2.09% | 1,244,777 |
| Jul 22, 2026 | $4.60 | $4.86 | $4.60 | $4.78 | +6.94% | 1,737,362 |
| Jul 21, 2026 | $4.23 | $4.49 | $4.23 | $4.47 | +7.45% | 1,033,636 |
| Jul 20, 2026 | $4.18 | $4.23 | $4.13 | $4.16 | -0.24% | 1,446,679 |
| Jul 17, 2026 | $4.10 | $4.25 | $4.05 | $4.17 | +0.24% | 1,110,121 |
| Jul 16, 2026 | $4.25 | $4.27 | $4.09 | $4.16 | -3.26% | 1,628,307 |
| Jul 15, 2026 | $4.39 | $4.46 | $4.23 | $4.30 | -1.83% | 839,863 |
| Jul 14, 2026 | $4.51 | $4.57 | $4.38 | $4.38 | +0.92% | 1,135,163 |
| Jul 13, 2026 | $4.45 | $4.45 | $4.26 | $4.34 | -3.56% | 929,196 |
| Jul 10, 2026 | $4.49 | $4.53 | $4.38 | $4.50 | 0.00% | 1,381,770 |
| Jul 9, 2026 | $4.32 | $4.52 | $4.24 | $4.50 | +5.63% | 2,317,050 |
| Jul 8, 2026 | $4.13 | $4.32 | $4.12 | $4.26 | +1.43% | 1,393,807 |
| Jul 7, 2026 | $4.52 | $4.52 | $4.19 | $4.20 | -6.87% | 1,133,151 |
| Jul 6, 2026 | $4.55 | $4.63 | $4.44 | $4.51 | +0.67% | 1,407,058 |
| Jul 2, 2026 | $4.39 | $4.52 | $4.36 | $4.48 | +5.16% | 1,435,282 |
| Jul 1, 2026 | $4.28 | $4.44 | $4.24 | $4.26 | 0.00% | 1,542,431 |
| Jun 30, 2026 | $4.24 | $4.30 | $4.18 | $4.26 | 0.00% | 1,136,843 |
| Jun 29, 2026 | $4.18 | $4.28 | $4.02 | $4.26 | +0.47% | 1,850,224 |
| Jun 26, 2026 | $4.11 | $4.30 | $4.11 | $4.24 | +3.92% | 6,542,936 |
| Jun 25, 2026 | $4.16 | $4.24 | $4.02 | $4.08 | -0.24% | 1,895,805 |
| Jun 24, 2026 | $4.31 | $4.39 | $4.09 | $4.09 | -8.09% | 2,604,494 |
| Jun 23, 2026 | $4.48 | $4.66 | $4.41 | $4.45 | -3.26% | 1,292,948 |
| Jun 22, 2026 | $4.85 | $4.87 | $4.56 | $4.60 | -6.69% | 2,885,996 |
| Jun 18, 2026 | $5.03 | $5.14 | $4.86 | $4.93 | -1.60% | 3,636,553 |
| Jun 17, 2026 | $5.18 | $5.36 | $5.01 | $5.01 | -3.84% | 1,351,110 |
| Jun 16, 2026 | $5.23 | $5.32 | $5.13 | $5.21 | +1.56% | 1,747,382 |
| Jun 15, 2026 | $5.24 | $5.45 | $5.09 | $5.13 | +4.06% | 1,940,072 |
| Jun 12, 2026 | $4.78 | $4.99 | $4.74 | $4.93 | +5.12% | 1,552,820 |
| Jun 11, 2026 | $4.60 | $4.75 | $4.52 | $4.69 | +1.52% | 2,198,812 |
| Jun 10, 2026 | $4.75 | $4.81 | $4.60 | $4.62 | -5.52% | 2,350,942 |
| Jun 9, 2026 | $5.13 | $5.15 | $4.77 | $4.89 | -3.17% | 1,692,069 |
| Jun 8, 2026 | $5.07 | $5.13 | $4.96 | $5.05 | +0.80% | 1,206,895 |
| Jun 5, 2026 | $5.48 | $5.59 | $5.00 | $5.01 | -11.01% | 1,306,879 |
| Jun 4, 2026 | $5.60 | $5.72 | $5.56 | $5.63 | +1.99% | 942,789 |
| Jun 3, 2026 | $5.84 | $5.86 | $5.50 | $5.52 | -6.76% | 1,016,042 |
| Jun 2, 2026 | $5.94 | $6.06 | $5.85 | $5.92 | -1.00% | 1,129,235 |
| Jun 1, 2026 | $5.82 | $6.00 | $5.56 | $5.98 | +3.82% | 1,420,652 |
| May 29, 2026 | $5.63 | $5.96 | $5.55 | $5.76 | +2.49% | 1,301,048 |
| May 28, 2026 | $5.45 | $5.73 | $5.29 | $5.62 | +2.55% | 1,598,929 |
| May 27, 2026 | $5.57 | $5.65 | $5.47 | $5.48 | -3.18% | 831,112 |
| May 26, 2026 | $5.39 | $5.70 | $5.35 | $5.66 | +8.22% | 1,316,950 |
| May 22, 2026 | $5.35 | $5.37 | $5.21 | $5.23 | -2.61% | 959,342 |
| May 21, 2026 | $5.30 | $5.50 | $5.26 | $5.37 | -0.37% | 838,811 |
| May 20, 2026 | $5.49 | $5.51 | $5.32 | $5.39 | -0.92% | 1,344,095 |
| May 19, 2026 | $5.50 | $5.64 | $5.38 | $5.44 | -2.51% | 1,481,303 |
| May 18, 2026 | $5.78 | $5.85 | $5.47 | $5.58 | -2.11% | 1,034,283 |
| May 15, 2026 | $6.07 | $6.12 | $5.62 | $5.70 | -8.80% | 1,222,908 |
| May 14, 2026 | $6.48 | $6.48 | $6.13 | $6.25 | -2.65% | 782,223 |
| May 13, 2026 | $6.21 | $6.44 | $6.14 | $6.42 | +1.58% | 1,033,293 |
| May 12, 2026 | $6.28 | $6.41 | $6.05 | $6.32 | -1.10% | 1,019,715 |
| May 11, 2026 | $6.04 | $6.48 | $6.04 | $6.39 | +6.32% | 1,441,959 |
| May 8, 2026 | $5.87 | $6.04 | $5.83 | $6.01 | +3.09% | 692,605 |
| May 7, 2026 | $5.83 | $6.11 | $5.80 | $5.83 | +2.82% | 1,124,412 |
| May 6, 2026 | $5.65 | $5.84 | $5.64 | $5.67 | +5.39% | 1,337,549 |
| May 5, 2026 | $5.56 | $5.58 | $5.38 | $5.38 | -1.47% | 684,004 |
| May 4, 2026 | $5.45 | $5.49 | $5.37 | $5.46 | -0.55% | 733,123 |
| May 1, 2026 | $5.37 | $5.55 | $5.34 | $5.49 | +2.04% | 873,498 |
| Apr 30, 2026 | $5.43 | $5.53 | $5.30 | $5.38 | +1.51% | 897,242 |
| Apr 29, 2026 | $5.41 | $5.42 | $5.24 | $5.30 | -3.81% | 1,086,900 |
| Apr 28, 2026 | $5.55 | $5.60 | $5.38 | $5.51 | -2.82% | 1,020,267 |
| Apr 27, 2026 | $5.67 | $5.72 | $5.57 | $5.67 | -0.53% | 759,985 |
| Apr 24, 2026 | $5.75 | $5.78 | $5.65 | $5.70 | -0.70% | 901,927 |
| Apr 23, 2026 | $5.90 | $6.04 | $5.69 | $5.74 | -4.49% | 1,248,516 |
| Apr 22, 2026 | $5.95 | $6.13 | $5.90 | $6.01 | +3.62% | 1,428,811 |
| Apr 21, 2026 | $6.06 | $6.12 | $5.79 | $5.80 | -5.54% | 1,254,583 |
| Apr 20, 2026 | $5.98 | $6.27 | $5.83 | $6.14 | -0.49% | 1,065,611 |
| Apr 17, 2026 | $6.00 | $6.30 | $5.96 | $6.17 | +5.83% | 1,605,199 |
| Apr 16, 2026 | $5.73 | $5.88 | $5.70 | $5.83 | +2.10% | 1,091,596 |
| Apr 15, 2026 | $5.69 | $5.82 | $5.58 | $5.71 | 0.00% | 869,470 |
| Apr 14, 2026 | $5.86 | $5.87 | $5.68 | $5.71 | -1.04% | 1,473,977 |
| Apr 13, 2026 | $5.33 | $5.77 | $5.30 | $5.77 | +6.46% | 2,683,480 |
| Apr 10, 2026 | $5.39 | $5.48 | $5.33 | $5.42 | +0.74% | 925,708 |
| Apr 9, 2026 | $5.40 | $5.51 | $5.25 | $5.38 | -0.37% | 911,829 |
| Apr 8, 2026 | $5.51 | $5.60 | $5.30 | $5.40 | +3.45% | 1,097,557 |
| Apr 7, 2026 | $5.23 | $5.26 | $5.05 | $5.22 | -0.57% | 983,260 |
| Apr 6, 2026 | $5.23 | $5.37 | $5.14 | $5.25 | +0.38% | 1,419,459 |
| Apr 2, 2026 | $4.94 | $5.35 | $4.91 | $5.23 | -1.51% | 1,097,291 |
| Apr 1, 2026 | $5.19 | $5.41 | $5.09 | $5.31 | +5.15% | 2,035,692 |
| Mar 31, 2026 | $4.73 | $5.11 | $4.70 | $5.05 | +8.37% | 2,244,324 |
| Mar 30, 2026 | $4.65 | $4.75 | $4.55 | $4.66 | +2.19% | 1,424,376 |
| Mar 27, 2026 | $4.47 | $4.68 | $4.44 | $4.56 | +2.24% | 1,354,095 |
| Mar 26, 2026 | $4.41 | $4.57 | $4.41 | $4.46 | -4.29% | 1,441,452 |
| Mar 25, 2026 | $4.75 | $4.88 | $4.63 | $4.66 | +2.42% | 1,566,254 |
| Mar 24, 2026 | $4.49 | $4.58 | $4.38 | $4.55 | +0.22% | 2,288,732 |
| Mar 23, 2026 | $4.50 | $4.67 | $4.47 | $4.54 | 0.00% | 2,614,284 |
| Mar 20, 2026 | $4.66 | $4.75 | $4.34 | $4.54 | -4.42% | 9,913,257 |
| Mar 19, 2026 | $4.80 | $4.97 | $4.52 | $4.75 | -4.43% | 3,500,862 |
| Mar 18, 2026 | $5.44 | $5.44 | $4.96 | $4.97 | -8.30% | 2,443,279 |
| Mar 17, 2026 | $5.69 | $5.78 | $5.38 | $5.42 | -2.87% | 2,073,090 |
| Mar 16, 2026 | $5.61 | $5.80 | $5.50 | $5.58 | +1.27% | 1,543,124 |
| Mar 13, 2026 | $5.96 | $6.05 | $5.50 | $5.51 | -8.47% | 1,558,267 |
| Mar 12, 2026 | $6.13 | $6.14 | $5.93 | $6.02 | -2.43% | 1,205,397 |
| Mar 11, 2026 | $6.23 | $6.24 | $5.98 | $6.17 | -2.06% | 945,728 |
| Mar 10, 2026 | $6.03 | $6.39 | $6.01 | $6.30 | +5.70% | 1,445,554 |
| Mar 9, 2026 | $5.89 | $6.04 | $5.59 | $5.96 | -2.30% | 1,288,326 |
| Mar 6, 2026 | $5.85 | $6.20 | $5.84 | $6.10 | +0.83% | 980,202 |
| Mar 5, 2026 | $6.15 | $6.20 | $5.90 | $6.05 | -2.73% | 1,303,731 |
| Mar 4, 2026 | $6.45 | $6.53 | $6.20 | $6.22 | -3.27% | 1,484,508 |
| Mar 3, 2026 | $6.50 | $6.62 | $6.13 | $6.43 | -6.54% | 1,173,874 |
| Mar 2, 2026 | $7.00 | $7.00 | $6.57 | $6.88 | -1.15% | 1,567,835 |
| Feb 27, 2026 | $6.96 | $7.11 | $6.77 | $6.96 | +1.31% | 1,842,964 |
| Feb 26, 2026 | $6.70 | $6.89 | $6.60 | $6.87 | +1.63% | 1,103,299 |
| Feb 25, 2026 | $6.59 | $6.94 | $6.57 | $6.76 | +3.21% | 1,694,195 |
| Feb 24, 2026 | $6.23 | $6.63 | $6.16 | $6.55 | +2.99% | 1,726,115 |
| Feb 23, 2026 | $6.20 | $6.45 | $6.12 | $6.36 | +4.26% | 2,535,734 |
| Feb 20, 2026 | $6.00 | $6.24 | $5.90 | $6.10 | +1.67% | 1,657,558 |
| Feb 19, 2026 | $5.74 | $6.07 | $5.71 | $6.00 | +3.63% | 1,817,988 |
| Feb 18, 2026 | $5.65 | $5.90 | $5.60 | $5.79 | +3.58% | 1,478,196 |
| Feb 17, 2026 | $5.70 | $5.73 | $5.50 | $5.59 | -4.28% | 1,279,692 |
| Feb 13, 2026 | $5.54 | $5.93 | $5.44 | $5.84 | +7.35% | 1,547,028 |
| Feb 12, 2026 | $6.06 | $6.06 | $5.41 | $5.44 | -11.40% | 3,529,457 |
| Feb 11, 2026 | $6.05 | $6.28 | $5.94 | $6.14 | +4.96% | 2,670,940 |
| Feb 10, 2026 | $5.82 | $6.12 | $5.72 | $5.85 | -11.23% | 7,259,320 |
| Feb 9, 2026 | $6.16 | $6.65 | $6.10 | $6.59 | +9.29% | 1,577,101 |
| Feb 6, 2026 | $5.95 | $6.12 | $5.90 | $6.03 | +2.90% | 1,116,242 |
| Feb 5, 2026 | $5.95 | $6.17 | $5.85 | $5.86 | -6.54% | 1,018,291 |
| Feb 4, 2026 | $6.49 | $6.54 | $5.95 | $6.27 | -1.57% | 1,251,471 |
| Feb 3, 2026 | $6.26 | $6.38 | $6.04 | $6.37 | +8.15% | 1,135,334 |
| Feb 2, 2026 | $5.80 | $6.11 | $5.75 | $5.89 | -1.67% | 1,561,354 |
| Jan 30, 2026 | $6.38 | $6.45 | $5.81 | $5.99 | -10.06% | 1,674,537 |
| Jan 29, 2026 | $7.08 | $7.22 | $6.30 | $6.66 | -4.86% | 1,643,354 |
| Jan 28, 2026 | $6.76 | $7.03 | $6.68 | $7.00 | +5.74% | 1,417,492 |
| Jan 27, 2026 | $6.50 | $6.64 | $6.22 | $6.62 | +1.85% | 1,552,976 |
| Jan 26, 2026 | $7.25 | $7.25 | $6.48 | $6.50 | -5.39% | 2,210,123 |
| Jan 23, 2026 | $7.02 | $7.03 | $6.73 | $6.87 | -1.86% | 1,795,669 |
| Jan 22, 2026 | $6.32 | $7.11 | $6.32 | $7.00 | +11.29% | 2,817,797 |
| Jan 21, 2026 | $6.50 | $6.54 | $6.21 | $6.29 | -1.10% | 2,808,800 |
| Jan 20, 2026 | $6.42 | $6.50 | $6.30 | $6.36 | +1.76% | 2,344,390 |
| Jan 16, 2026 | $6.27 | $6.33 | $6.10 | $6.25 | 0.00% | 1,648,060 |
| Jan 15, 2026 | $6.13 | $6.27 | $6.00 | $6.25 | +1.46% | 1,139,554 |
| Jan 14, 2026 | $6.47 | $6.50 | $6.10 | $6.16 | -1.28% | 1,280,368 |
| Jan 13, 2026 | $6.36 | $6.48 | $6.07 | $6.24 | -1.42% | 1,936,883 |
| Jan 12, 2026 | $5.91 | $6.39 | $5.87 | $6.33 | +10.09% | 2,256,881 |
| Jan 9, 2026 | $5.85 | $5.87 | $5.70 | $5.75 | -1.20% | 784,276 |
| Jan 8, 2026 | $5.61 | $5.87 | $5.57 | $5.82 | +1.22% | 1,104,199 |
| Jan 7, 2026 | $5.49 | $5.75 | $5.37 | $5.75 | +3.23% | 906,298 |
| Jan 6, 2026 | $5.50 | $5.60 | $5.47 | $5.57 | +2.01% | 1,087,115 |
| Jan 5, 2026 | $5.60 | $5.78 | $5.45 | $5.46 | -0.36% | 1,366,242 |
| Jan 2, 2026 | $5.75 | $5.79 | $5.32 | $5.48 | -3.52% | 1,072,941 |
| Dec 31, 2025 | $5.75 | $5.85 | $5.65 | $5.68 | -1.90% | 1,149,072 |
| Dec 30, 2025 | $5.90 | $5.95 | $5.77 | $5.79 | -0.17% | 861,594 |
| Dec 29, 2025 | $6.10 | $6.11 | $5.76 | $5.80 | -6.90% | 1,206,884 |
| Dec 26, 2025 | $6.18 | $6.25 | $6.03 | $6.23 | +2.13% | 1,193,232 |
| Dec 24, 2025 | $6.19 | $6.20 | $6.05 | $6.10 | -0.33% | 608,517 |
| Dec 23, 2025 | $6.11 | $6.25 | $6.05 | $6.12 | +0.49% | 937,005 |
| Dec 22, 2025 | $5.89 | $6.17 | $5.85 | $6.09 | +4.64% | 1,153,916 |
| Dec 19, 2025 | $5.69 | $5.87 | $5.65 | $5.82 | +1.93% | 1,640,303 |
| Dec 18, 2025 | $5.60 | $5.75 | $5.57 | $5.71 | +1.96% | 765,209 |
| Dec 17, 2025 | $5.63 | $5.75 | $5.56 | $5.60 | +1.45% | 729,188 |
| Dec 16, 2025 | $5.69 | $5.80 | $5.49 | $5.52 | -2.99% | 952,849 |
| Dec 15, 2025 | $5.77 | $5.80 | $5.63 | $5.69 | -1.04% | 1,138,343 |
| Dec 12, 2025 | $5.76 | $5.87 | $5.57 | $5.75 | +0.70% | 1,239,884 |
| Dec 11, 2025 | $5.69 | $5.90 | $5.62 | $5.71 | +0.88% | 1,733,969 |
| Dec 10, 2025 | $5.49 | $5.71 | $5.36 | $5.66 | +3.10% | 986,631 |
| Dec 9, 2025 | $5.28 | $5.51 | $5.25 | $5.49 | +3.58% | 1,016,935 |
| Dec 8, 2025 | $5.41 | $5.45 | $5.23 | $5.30 | -1.49% | 1,141,023 |
| Dec 5, 2025 | $5.50 | $5.60 | $5.33 | $5.38 | -0.92% | 1,145,628 |
| Dec 4, 2025 | $5.54 | $5.63 | $5.32 | $5.43 | -1.63% | 2,391,587 |
| Dec 3, 2025 | $4.62 | $5.56 | $4.59 | $5.52 | +19.74% | 7,506,485 |
| Dec 2, 2025 | $4.67 | $4.74 | $4.54 | $4.61 | -1.28% | 689,491 |
| Dec 1, 2025 | $4.74 | $4.74 | $4.58 | $4.67 | 0.00% | 870,872 |
| Nov 28, 2025 | $4.56 | $4.73 | $4.54 | $4.67 | +4.01% | 471,145 |
| Nov 26, 2025 | $4.29 | $4.52 | $4.27 | $4.49 | +5.90% | 698,173 |
| Nov 25, 2025 | $4.16 | $4.29 | $4.11 | $4.24 | +2.66% | 406,656 |
| Nov 24, 2025 | $3.97 | $4.17 | $3.96 | $4.13 | +4.56% | 645,374 |
| Nov 21, 2025 | $3.90 | $4.00 | $3.87 | $3.95 | +0.51% | 713,309 |
| Nov 20, 2025 | $4.18 | $4.32 | $3.91 | $3.93 | -5.30% | 861,910 |
| Nov 19, 2025 | $4.11 | $4.35 | $4.11 | $4.15 | +2.47% | 681,334 |
| Nov 18, 2025 | $4.03 | $4.14 | $3.97 | $4.05 | +0.50% | 731,716 |
| Nov 17, 2025 | $3.98 | $4.09 | $3.95 | $4.03 | +0.50% | 724,009 |
| Nov 14, 2025 | $4.01 | $4.12 | $3.98 | $4.01 | -4.75% | 874,593 |
| Nov 13, 2025 | $4.40 | $4.41 | $4.19 | $4.21 | -4.10% | 601,731 |
| Nov 12, 2025 | $4.20 | $4.43 | $4.17 | $4.39 | +3.78% | 793,973 |
| Nov 11, 2025 | $4.24 | $4.28 | $4.13 | $4.23 | +0.48% | 634,387 |
| Nov 10, 2025 | $4.20 | $4.27 | $4.10 | $4.21 | +4.73% | 707,374 |
| Nov 7, 2025 | $3.96 | $4.04 | $3.90 | $4.02 | +3.34% | 812,076 |
| Nov 6, 2025 | $4.01 | $4.05 | $3.89 | $3.89 | -2.26% | 600,439 |
| Nov 5, 2025 | $4.01 | $4.06 | $3.97 | $3.98 | +0.25% | 570,273 |
| Nov 4, 2025 | $4.01 | $4.03 | $3.92 | $3.97 | -2.22% | 805,547 |
| Nov 3, 2025 | $4.08 | $4.18 | $4.02 | $4.06 | – | 634,576 |
Seasonality
DC return in each calendar month over the last 5 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 0.4% | 8.4% | 0.2% | 2.9% | 2.1% | -5.6% | 6.3% | 4.3% | -2.0% | -1.9% | 3.6% | 0.6% |
| Months up | 3 of 4 | 3 of 4 | 2 of 4 | 3 of 4 | 4 of 5 | 2 of 5 | 3 of 5 | 2 of 5 | 3 of 5 | 2 of 5 | 3 of 5 | 1 of 4 |
| 2026 | 5.5% | 16.2% | -27.4% | 6.5% | 7.1% | -26.0% | 6.6% | 33.9% | 0.2% | -16.7% | 5.1% | |
| 2025 | 0.9% | 36.5% | -12.5% | 1.9% | 13.3% | 20.6% | -2.4% | 15.8% | 9.1% | -10.3% | 14.5% | 21.6% |
| 2024 | -19.8% | 1.0% | 11.8% | 12.2% | 10.9% | -13.6% | -6.7% | -2.5% | 1.7% | -7.2% | 2.7% | -2.2% |
| 2023 | 15.1% | -19.9% | 28.8% | -9.1% | 0.6% | -11.8% | 0.7% | -2.0% | -10.4% | 11.6% | -2.1% | -7.1% |
| 2022 | -21.4% | 2.8% | 33.4% | -23.7% | -10.6% | 13.1% | -2.0% | -9.8% |
See a number that looks wrong?