Contango Silver & Gold Inc. (TSX:CTGO)
Canada · Delayed Price · Currency is CAD 27.39
+0.14 (0.51%)
Aug 13, 2026, 4:00 PM EST
TSX:CTGO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2026 | 26.74 | 27.39 | 26.70 | 27.39 | 27.39 | 0.51% | 10,336 |
| Aug 12, 2026 | 27.99 | 28.11 | 27.24 | 27.25 | 27.25 | -1.77% | 9,810 |
| Aug 11, 2026 | 27.25 | 27.76 | 27.13 | 27.74 | 27.74 | 1.91% | 19,307 |
| Aug 10, 2026 | 27.20 | 27.35 | 26.60 | 27.22 | 27.22 | 1.57% | 18,465 |
| Aug 7, 2026 | 26.11 | 27.45 | 26.11 | 26.80 | 26.80 | 4.36% | 21,193 |
| Aug 6, 2026 | 25.24 | 25.77 | 25.22 | 25.68 | 25.68 | 0.43% | 6,036 |
| Aug 5, 2026 | 24.15 | 25.95 | 24.15 | 25.57 | 25.57 | 8.85% | 24,802 |
| Aug 4, 2026 | 22.53 | 23.71 | 22.53 | 23.49 | 23.49 | 8.95% | 22,716 |
| Jul 31, 2026 | 21.86 | 22.07 | 21.30 | 21.56 | 21.56 | -4.81% | 13,884 |
| Jul 30, 2026 | 22.01 | 22.65 | 22.01 | 22.65 | 22.65 | 3.90% | 8,613 |
| Jul 29, 2026 | 22.08 | 22.55 | 21.48 | 21.80 | 21.80 | -2.24% | 10,042 |
| Jul 28, 2026 | 23.22 | 23.22 | 21.95 | 22.30 | 22.30 | -3.50% | 10,913 |
| Jul 27, 2026 | 22.75 | 23.23 | 22.42 | 23.11 | 23.11 | 3.63% | 4,272 |
| Jul 24, 2026 | 22.20 | 22.55 | 21.92 | 22.30 | 22.30 | -0.76% | 7,135 |
| Jul 23, 2026 | 21.97 | 22.57 | 21.97 | 22.47 | 22.47 | -0.75% | 9,469 |
| Jul 22, 2026 | 23.63 | 24.15 | 22.47 | 22.64 | 22.64 | 0.22% | 16,952 |
| Jul 21, 2026 | 22.14 | 22.88 | 21.97 | 22.59 | 22.59 | 4.83% | 31,693 |
| Jul 20, 2026 | 22.77 | 22.77 | 21.46 | 21.55 | 21.55 | -4.01% | 4,092 |
| Jul 17, 2026 | 21.80 | 22.87 | 21.65 | 22.45 | 22.45 | 0.67% | 5,375 |
| Jul 16, 2026 | 22.74 | 22.75 | 22.00 | 22.30 | 22.30 | -5.71% | 11,040 |
| Jul 15, 2026 | 24.30 | 24.30 | 23.26 | 23.65 | 23.65 | -1.58% | 4,533 |
| Jul 14, 2026 | 24.04 | 24.24 | 23.90 | 24.03 | 24.03 | 3.94% | 10,834 |
| Jul 13, 2026 | 23.50 | 23.50 | 22.62 | 23.12 | 23.12 | -2.78% | 12,963 |
| Jul 10, 2026 | 24.00 | 24.12 | 23.23 | 23.78 | 23.78 | 0.17% | 2,684 |
| Jul 9, 2026 | 23.00 | 23.79 | 22.71 | 23.74 | 23.74 | 5.70% | 16,258 |
| Jul 8, 2026 | 22.90 | 23.16 | 21.86 | 22.46 | 22.46 | -4.99% | 7,356 |
| Jul 7, 2026 | 23.71 | 23.89 | 22.57 | 23.64 | 23.64 | -3.59% | 10,580 |
| Jul 6, 2026 | 25.25 | 25.26 | 24.42 | 24.52 | 24.52 | -2.31% | 6,125 |
| Jul 3, 2026 | 24.31 | 25.31 | 24.31 | 25.10 | 25.10 | 3.16% | 6,112 |
| Jul 2, 2026 | 22.95 | 24.49 | 22.95 | 24.33 | 24.33 | 8.33% | 30,140 |
| Jun 30, 2026 | 22.50 | 22.65 | 22.30 | 22.46 | 22.46 | 0.90% | 6,472 |
| Jun 29, 2026 | 21.83 | 22.46 | 21.76 | 22.26 | 22.26 | 0.04% | 17,595 |
| Jun 26, 2026 | 21.20 | 22.52 | 21.20 | 22.25 | 22.25 | 6.00% | 17,363 |
| Jun 25, 2026 | 21.58 | 21.60 | 20.99 | 20.99 | 20.99 | -0.57% | 11,796 |
| Jun 24, 2026 | 21.33 | 22.13 | 20.65 | 21.11 | 21.11 | -4.52% | 20,738 |
| Jun 23, 2026 | 21.60 | 23.57 | 21.60 | 22.11 | 22.11 | -1.91% | 13,156 |
| Jun 22, 2026 | 22.96 | 22.96 | 21.55 | 22.54 | 22.54 | -3.68% | 11,580 |
| Jun 19, 2026 | 22.81 | 23.49 | 21.90 | 23.40 | 23.40 | -0.93% | 5,857 |
| Jun 18, 2026 | 23.85 | 24.01 | 22.96 | 23.62 | 23.62 | -1.21% | 6,049 |
| Jun 17, 2026 | 24.38 | 25.07 | 23.70 | 23.91 | 23.91 | - | 11,633 |
| Jun 16, 2026 | 24.20 | 24.82 | 23.91 | 23.91 | 23.91 | 0.76% | 21,448 |
| Jun 15, 2026 | 24.62 | 25.60 | 23.68 | 23.73 | 23.73 | 3.26% | 23,308 |
| Jun 12, 2026 | 23.00 | 23.05 | 22.24 | 22.98 | 22.98 | 3.28% | 9,938 |
| Jun 11, 2026 | 20.97 | 22.55 | 20.97 | 22.25 | 22.25 | 7.18% | 8,309 |
| Jun 10, 2026 | 20.86 | 21.65 | 20.72 | 20.76 | 20.76 | -4.55% | 5,412 |
| Jun 9, 2026 | 22.80 | 23.11 | 21.50 | 21.75 | 21.75 | -4.86% | 25,330 |
| Jun 8, 2026 | 23.40 | 23.40 | 22.68 | 22.86 | 22.86 | -0.52% | 11,653 |
| Jun 5, 2026 | 25.19 | 25.19 | 22.87 | 22.98 | 22.98 | -11.14% | 14,915 |
| Jun 4, 2026 | 26.66 | 26.66 | 25.86 | 25.86 | 25.86 | 2.95% | 1,948 |
| Jun 3, 2026 | 27.00 | 27.00 | 25.12 | 25.12 | 25.12 | -7.27% | 11,183 |