Contango Silver & Gold Inc. (TSX:CTGO)
Canada · Delayed Price · Currency is CAD 22.49
-1.34 (-5.62%)
Oct 13, 2026, 3:59 PM EST
TSX:CTGO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 26, 2026 | 28.13 | 28.29 | 27.86 | 28.25 | 28.25 | 0.04% | 3,876 |
| Aug 25, 2026 | 27.66 | 28.63 | 27.63 | 28.24 | 28.24 | 2.10% | 9,037 |
| Aug 24, 2026 | 27.70 | 28.25 | 27.21 | 27.66 | 27.66 | 0.58% | 13,906 |
| Aug 21, 2026 | 28.35 | 28.49 | 27.50 | 27.50 | 27.50 | -1.93% | 31,727 |
| Aug 20, 2026 | 27.64 | 28.94 | 27.64 | 28.04 | 28.04 | -3.31% | 12,930 |
| Aug 19, 2026 | 28.00 | 29.17 | 28.00 | 29.00 | 29.00 | 8.86% | 13,110 |
| Aug 18, 2026 | 26.50 | 26.98 | 26.50 | 26.64 | 26.64 | -2.95% | 3,715 |
| Aug 17, 2026 | 27.64 | 27.97 | 27.00 | 27.45 | 27.45 | -1.75% | 9,739 |
| Aug 14, 2026 | 28.00 | 28.50 | 27.42 | 27.94 | 27.94 | 2.01% | 8,389 |
| 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 |