U.S. Markets open in 2 hrs

Corvus Gold Inc. (KOR)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
2.6000-0.0700 (-2.62%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 21, 2021------
Jun 18, 20212.652.702.602.602.60112,500
Jun 17, 20212.802.822.592.672.67256,600
Jun 16, 20212.912.942.872.882.8878,100
Jun 15, 20213.003.002.862.922.9282,400
Jun 14, 20213.003.072.973.013.0165,600
Jun 11, 20213.033.042.953.033.0377,700
Jun 10, 20213.033.062.993.053.05140,700
Jun 09, 20212.973.032.923.023.0249,200
Jun 08, 20213.003.002.922.932.9357,500
Jun 07, 20212.963.022.932.972.9771,000
Jun 04, 20213.003.002.932.982.9870,600
Jun 03, 20212.943.022.902.902.90220,300
Jun 02, 20213.093.102.973.073.07124,100
Jun 01, 20213.173.173.013.053.05161,400
May 28, 20213.073.112.953.113.11156,300
May 27, 20212.963.072.963.023.0251,400
May 26, 20213.033.092.962.992.99131,000
May 25, 20212.983.032.863.033.03271,900
May 24, 20212.962.962.832.882.8852,100
May 21, 20212.982.982.832.932.9395,700
May 20, 20212.942.962.832.962.9670,500
May 19, 20212.952.952.762.892.8979,300
May 18, 20212.902.902.762.862.86101,700
May 17, 20212.762.852.672.852.85164,100
May 14, 20212.682.742.612.732.7399,800
May 13, 20212.622.692.602.662.66101,100
May 12, 20212.652.702.542.702.7095,900
May 11, 20212.632.662.552.632.6376,100
May 10, 20212.602.652.562.602.60170,600
May 07, 20212.582.582.372.572.57323,100
May 06, 20212.152.422.152.412.41402,300
May 05, 20212.092.122.052.112.1125,100
May 04, 20212.132.192.052.082.0853,100
May 03, 20212.072.162.072.142.1494,300
Apr 30, 20212.062.082.032.052.0565,600
Apr 29, 20212.042.092.002.072.0746,900
Apr 28, 20211.972.081.972.062.0673,800
Apr 27, 20212.002.041.972.002.0036,000
Apr 26, 20212.042.041.962.012.0157,100
Apr 23, 20212.072.071.982.022.0273,400
Apr 22, 20212.052.052.002.032.0348,800
Apr 21, 20211.982.051.982.052.0552,900
Apr 20, 20211.952.011.941.961.9657,400
Apr 19, 20212.052.051.941.961.9642,200
Apr 16, 20212.092.091.992.052.0567,400
Apr 15, 20212.052.082.032.062.06121,800
Apr 14, 20212.002.021.951.971.9739,700
Apr 13, 20211.972.021.962.022.0257,800
Apr 12, 20212.052.051.921.961.9679,100
Apr 09, 20211.992.041.942.032.0354,300
Apr 08, 20211.941.991.941.981.9862,000
Apr 07, 20211.971.971.901.921.9238,700
Apr 06, 20211.902.011.901.971.9765,700
Apr 05, 20211.881.951.831.891.8948,000
Apr 01, 20211.821.901.801.891.89147,400
Mar 31, 20211.751.811.731.791.79135,300
Mar 30, 20211.861.861.721.721.72116,000
Mar 29, 20211.871.901.791.861.86111,200
Mar 26, 20211.911.941.841.881.8887,600
Mar 25, 20211.911.961.861.891.8994,800
Mar 24, 20212.032.051.941.941.9493,800
Mar 23, 20212.092.091.992.042.0450,900
Mar 22, 20212.102.122.062.102.1069,600
Mar 19, 20212.032.112.002.062.0634,100
Mar 18, 20211.992.071.982.012.0155,000
Mar 17, 20211.992.121.962.022.02104,900
Mar 16, 20212.092.122.002.022.02108,300
Mar 15, 20212.142.192.062.082.08368,600
Mar 12, 20212.012.151.972.132.13127,200
Mar 11, 20211.992.031.912.032.0370,300
Mar 10, 20211.931.991.891.971.9770,600
Mar 09, 20211.901.981.861.931.93271,300
Mar 08, 20211.771.831.751.831.8378,300
Mar 05, 20211.781.831.721.771.77100,600
Mar 04, 20211.861.891.711.771.77194,200
Mar 03, 20211.931.991.851.861.86134,100
Mar 02, 20211.832.031.792.032.03211,800
Mar 01, 20211.931.941.761.821.82154,500
Feb 26, 20211.971.971.831.881.88316,500
Feb 25, 20212.072.091.962.002.00320,500
Feb 24, 20212.182.182.042.072.07295,200
Feb 23, 20212.212.252.122.172.17120,300
Feb 22, 20212.202.262.182.252.25153,200
Feb 19, 20212.252.252.172.212.21102,000
Feb 18, 20212.312.322.192.222.22178,300
Feb 17, 20212.332.332.232.312.31206,000
Feb 16, 20212.352.422.292.332.33217,900
Feb 12, 20212.362.412.322.372.37118,600
Feb 11, 20212.342.412.292.372.37178,300
Feb 10, 20212.412.412.302.352.35126,900
Feb 09, 20212.402.422.342.372.37145,700
Feb 08, 20212.362.402.332.372.37103,700
Feb 05, 20212.322.372.252.342.34153,700
Feb 04, 20212.212.302.162.302.30224,800
Feb 03, 20212.322.342.222.272.27158,000
Feb 02, 20212.292.312.202.292.29250,900
Feb 01, 20212.212.312.072.302.30504,400
Jan 29, 20212.212.232.142.192.19217,100
Jan 28, 20212.182.252.112.152.15143,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...