Contango Silver & Gold Inc. (TSX:CTGO)
Canada · Delayed Price · Currency is CAD 27.50
+0.33 (1.21%)
Sep 3, 2026, 11:08 AM EST
TSX:CTGO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2026 | 28.00 | 28.00 | 27.15 | 27.15 | - | -0.07% | 1,274 |
| 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 |
| 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 |