TSX:CTGO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 13, 2026	35.46	36.57	35.46	36.26	36.26	-0.87%	5,696
May 12, 2026	36.44	37.43	35.75	36.58	36.58	0.19%	12,816
May 11, 2026	37.82	40.06	36.05	36.51	36.51	-1.91%	23,078
May 8, 2026	36.00	37.24	35.40	37.22	37.22	10.77%	14,004
May 7, 2026	33.67	35.15	33.59	33.60	33.60	0.60%	19,127
May 6, 2026	33.50	33.70	32.85	33.40	33.40	5.76%	5,823
May 5, 2026	31.50	31.90	30.99	31.58	31.58	2.80%	9,736
May 4, 2026	30.61	32.00	30.57	30.72	30.72	-1.00%	5,983
May 1, 2026	31.23	31.97	30.32	31.03	31.03	-0.45%	10,994
Apr 30, 2026	30.29	32.55	30.29	31.17	31.17	3.93%	6,378
Apr 29, 2026	30.87	30.87	29.55	29.99	29.99	-3.48%	6,213
Apr 28, 2026	30.10	31.09	29.58	31.07	31.07	0.88%	12,895
Apr 27, 2026	30.99	30.99	30.20	30.80	30.80	-0.87%	6,187
Apr 24, 2026	29.85	31.42	29.85	31.07	31.07	3.36%	2,428
Apr 23, 2026	32.32	32.32	29.20	30.06	30.06	-6.30%	11,906
Apr 22, 2026	30.49	32.46	30.49	32.08	32.08	5.08%	11,884
Apr 21, 2026	32.85	33.20	29.91	30.53	30.53	-6.95%	15,733
Apr 20, 2026	34.23	34.23	32.67	32.81	32.81	-2.64%	7,343
Apr 17, 2026	34.00	35.50	33.70	33.70	33.70	2.43%	11,338
Apr 16, 2026	33.81	33.90	32.78	32.90	32.90	-3.32%	15,018
Apr 15, 2026	35.00	35.27	34.03	34.03	34.03	-3.60%	15,026
Apr 14, 2026	33.62	35.55	33.58	35.30	35.30	5.28%	20,442