TSX:CTGO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 6, 2026	20.50	22.15	20.50	22.00	22.00	5.72%	6,117
Nov 5, 2026	21.89	21.89	19.61	20.81	20.81	-1.98%	8,795
Nov 4, 2026	20.41	21.29	19.85	21.23	21.23	11.27%	20,533
Nov 3, 2026	19.57	19.65	19.05	19.08	19.08	-2.15%	11,771
Nov 2, 2026	19.69	20.26	19.50	19.50	19.50	1.30%	14,303
Oct 30, 2026	19.54	19.86	18.78	19.25	19.25	-7.09%	11,659
Oct 29, 2026	20.84	21.09	20.56	20.72	20.72	-3.36%	9,277
Oct 28, 2026	20.70	21.44	20.70	21.44	21.44	2.24%	3,896
Oct 27, 2026	19.99	21.19	19.99	20.97	20.97	5.43%	20,224
Oct 26, 2026	19.83	20.09	19.32	19.89	19.89	-1.34%	9,534
Oct 23, 2026	19.88	20.38	19.40	20.16	20.16	-0.35%	18,993
Oct 22, 2026	21.04	21.04	19.78	20.23	20.23	-4.12%	28,836
Oct 21, 2026	21.00	21.40	20.75	21.10	21.10	-0.09%	7,680
Oct 20, 2026	21.03	22.00	21.00	21.12	21.12	-0.42%	22,492
Oct 19, 2026	21.17	21.67	21.17	21.21	21.21	-1.58%	11,259
Oct 16, 2026	21.54	22.25	21.38	21.55	21.55	0.05%	16,118
Oct 15, 2026	20.75	21.54	20.35	21.54	21.54	3.71%	11,155
Oct 14, 2026	22.27	22.27	20.13	20.77	20.77	-7.65%	23,357
Oct 13, 2026	23.13	23.13	22.34	22.49	22.49	-5.62%	12,945
Oct 9, 2026	23.70	24.29	23.70	23.83	23.83	2.80%	7,946
Oct 8, 2026	23.10	23.54	22.87	23.18	23.18	-1.11%	7,973
Oct 7, 2026	23.15	23.48	22.99	23.44	23.44	-3.50%	11,275
Oct 6, 2026	23.84	24.35	23.82	24.29	24.29	1.72%	5,547
Oct 5, 2026	23.81	24.06	23.15	23.88	23.88	0.63%	9,653
Oct 2, 2026	24.50	24.66	23.69	23.73	23.73	-0.79%	3,411
Oct 1, 2026	23.65	24.19	23.55	23.92	23.92	0.21%	10,291
Sep 30, 2026	24.11	24.42	23.84	23.87	23.87	-1.04%	11,184
Sep 29, 2026	24.04	24.22	23.67	24.12	24.12	0.33%	6,157
Sep 28, 2026	24.92	25.26	24.04	24.04	24.04	-8.17%	19,180
Sep 25, 2026	25.77	26.67	25.50	26.18	26.18	1.87%	8,251
Sep 24, 2026	25.80	25.80	25.10	25.70	25.70	-1.31%	9,594
Sep 23, 2026	26.84	26.84	25.90	26.04	26.04	-6.33%	7,649
Sep 22, 2026	26.50	27.93	26.50	27.80	27.80	4.28%	5,427
Sep 21, 2026	26.25	26.73	26.00	26.66	26.66	1.64%	4,278
Sep 18, 2026	26.67	26.77	26.17	26.23	26.23	-1.58%	4,882
Sep 17, 2026	25.86	26.90	25.86	26.65	26.65	4.63%	10,462
Sep 16, 2026	26.75	26.81	24.99	25.47	25.47	-4.32%	11,813
Sep 15, 2026	25.85	26.76	25.35	26.62	26.62	3.38%	14,721
Sep 14, 2026	25.00	26.27	24.43	25.75	25.75	1.62%	13,353
Sep 11, 2026	27.05	27.05	25.24	25.34	25.34	-2.61%	11,270
Sep 10, 2026	26.84	26.84	26.01	26.02	26.02	-4.76%	5,507
Sep 9, 2026	27.56	27.91	27.32	27.32	27.32	-0.55%	5,760
Sep 8, 2026	27.68	27.84	27.31	27.47	27.47	0.33%	15,884
Sep 4, 2026	27.01	27.58	27.00	27.38	27.38	-1.26%	2,770
Sep 3, 2026	28.00	28.00	27.15	27.73	27.73	2.06%	17,587
Sep 2, 2026	26.64	27.57	26.64	27.17	27.17	3.94%	10,900
Sep 1, 2026	26.30	27.10	26.08	26.14	26.14	-3.51%	12,677
Aug 31, 2026	26.66	27.22	26.64	27.09	27.09	1.20%	6,299
Aug 28, 2026	28.08	28.45	26.60	26.77	26.77	-5.10%	18,688
Aug 27, 2026	28.25	28.63	28.03	28.21	28.21	-0.14%	12,151