TSX:CTGO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 24, 2026	22.20	22.20	21.85	22.00	-	-2.09%	4,496
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
Jun 2, 2026	28.07	28.08	26.80	27.09	27.09	-0.37%	6,532
Jun 1, 2026	27.05	27.74	26.85	27.19	27.19	-2.16%	11,483
May 29, 2026	27.44	28.50	27.36	27.79	27.79	1.57%	4,144
May 28, 2026	27.32	28.00	26.60	27.36	27.36	-0.15%	10,711
May 27, 2026	27.92	28.48	27.36	27.40	27.40	-4.50%	4,401
May 26, 2026	29.11	29.11	28.43	28.69	28.69	-3.72%	7,619
May 25, 2026	29.99	30.01	29.50	29.80	29.80	3.83%	1,945
May 22, 2026	28.76	28.76	28.30	28.70	28.70	-2.48%	3,412
May 21, 2026	28.90	29.68	28.69	29.43	29.43	1.73%	5,795
May 20, 2026	27.66	29.06	27.50	28.93	28.93	5.12%	8,959
May 19, 2026	28.36	28.52	27.47	27.52	27.52	-10.94%	20,380
May 15, 2026	31.08	31.37	29.51	30.90	30.90	-8.74%	19,782
May 14, 2026	36.38	36.38	33.72	33.86	33.86	-6.62%	11,405