Contango Ore, Inc. (CTGO)
NYSEAMERICAN: CTGO · Real-Time Price · USD
9.75
-0.01 (-0.10%)
At close: Mar 7, 2025, 4:00 PM
9.66
-0.09 (-0.92%)
After-hours: Mar 7, 2025, 6:13 PM EST
Contango Ore Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 7, 2025 | 9.81 | 10.10 | 9.44 | 9.75 | 9.75 | -0.10% | 61,586 |
| Mar 6, 2025 | 9.97 | 10.22 | 9.69 | 9.76 | 9.76 | -2.79% | 58,498 |
| Mar 5, 2025 | 9.61 | 10.37 | 9.61 | 10.04 | 10.04 | 3.51% | 149,937 |
| Mar 4, 2025 | 9.04 | 9.86 | 8.85 | 9.70 | 9.70 | 7.78% | 101,025 |
| Mar 3, 2025 | 9.54 | 9.54 | 8.97 | 9.00 | 9.00 | -3.85% | 56,759 |
| Feb 28, 2025 | 9.11 | 9.47 | 8.86 | 9.36 | 9.36 | 2.52% | 149,320 |
| Feb 27, 2025 | 9.56 | 9.86 | 9.13 | 9.13 | 9.13 | -4.40% | 104,110 |
| Feb 26, 2025 | 9.77 | 9.88 | 9.47 | 9.55 | 9.55 | -3.34% | 114,835 |
| Feb 25, 2025 | 9.83 | 9.98 | 9.39 | 9.88 | 9.88 | 0.41% | 133,626 |
| Feb 24, 2025 | 9.87 | 9.89 | 9.56 | 9.84 | 9.84 | 0.72% | 91,713 |
| Feb 21, 2025 | 10.20 | 10.20 | 9.75 | 9.77 | 9.77 | -4.22% | 136,960 |
| Feb 20, 2025 | 10.16 | 10.33 | 10.08 | 10.20 | 10.20 | 1.49% | 92,585 |
| Feb 19, 2025 | 11.05 | 11.07 | 10.02 | 10.05 | 10.05 | -9.05% | 101,121 |
| Feb 18, 2025 | 10.48 | 11.23 | 10.26 | 11.05 | 11.05 | 7.70% | 149,421 |
| Feb 14, 2025 | 10.40 | 10.66 | 10.10 | 10.26 | 10.26 | -1.25% | 66,637 |
| Feb 13, 2025 | 10.10 | 10.64 | 9.95 | 10.39 | 10.39 | 3.80% | 64,888 |
| Feb 12, 2025 | 9.81 | 10.12 | 9.68 | 10.01 | 10.01 | 1.83% | 97,067 |
| Feb 11, 2025 | 10.30 | 10.30 | 9.71 | 9.83 | 9.83 | -5.66% | 103,296 |
| Feb 10, 2025 | 10.66 | 10.69 | 10.26 | 10.42 | 10.42 | 0.19% | 92,293 |
| Feb 7, 2025 | 10.57 | 10.68 | 10.28 | 10.40 | 10.40 | 0.19% | 89,682 |
| Feb 6, 2025 | 10.52 | 10.70 | 10.29 | 10.38 | 10.38 | -1.80% | 66,144 |
| Feb 5, 2025 | 10.83 | 10.91 | 10.38 | 10.57 | 10.57 | -2.22% | 136,523 |
| Feb 4, 2025 | 10.67 | 11.00 | 10.61 | 10.81 | 10.81 | 1.22% | 121,427 |
| Feb 3, 2025 | 10.36 | 10.90 | 10.36 | 10.68 | 10.68 | 2.99% | 72,114 |
| Jan 31, 2025 | 10.64 | 10.70 | 10.23 | 10.37 | 10.37 | -2.08% | 60,886 |
| Jan 30, 2025 | 10.36 | 10.75 | 10.34 | 10.59 | 10.59 | 3.12% | 105,828 |
| Jan 29, 2025 | 10.76 | 10.83 | 10.26 | 10.27 | 10.27 | -4.20% | 65,063 |
| Jan 28, 2025 | 10.73 | 11.01 | 10.66 | 10.72 | 10.72 | -1.29% | 81,307 |
| Jan 27, 2025 | 10.93 | 10.96 | 10.50 | 10.86 | 10.86 | -0.73% | 66,695 |
| Jan 24, 2025 | 11.15 | 11.24 | 10.90 | 10.94 | 10.94 | -2.06% | 56,825 |
| Jan 23, 2025 | 11.14 | 11.40 | 10.78 | 11.17 | 11.17 | -0.18% | 47,028 |
| Jan 22, 2025 | 11.56 | 11.84 | 11.06 | 11.19 | 11.19 | -3.53% | 66,808 |
| Jan 21, 2025 | 11.60 | 12.28 | 11.52 | 11.60 | 11.60 | 1.22% | 94,571 |
| Jan 17, 2025 | 10.83 | 11.60 | 10.75 | 11.46 | 11.46 | 5.72% | 83,994 |
| Jan 16, 2025 | 10.85 | 10.89 | 10.40 | 10.84 | 10.84 | -0.09% | 83,804 |
| Jan 15, 2025 | 10.30 | 11.23 | 10.10 | 10.85 | 10.85 | 7.21% | 160,957 |
| Jan 14, 2025 | 10.29 | 10.64 | 10.10 | 10.12 | 10.12 | -0.78% | 76,433 |
| Jan 13, 2025 | 10.03 | 10.28 | 9.83 | 10.20 | 10.20 | 1.19% | 72,518 |
| Jan 10, 2025 | 10.26 | 10.53 | 10.04 | 10.08 | 10.08 | -1.47% | 84,938 |
| Jan 8, 2025 | 10.39 | 10.40 | 10.17 | 10.23 | 10.23 | -1.73% | 44,907 |
| Jan 7, 2025 | 10.60 | 10.75 | 10.25 | 10.41 | 10.41 | -0.86% | 78,933 |
| Jan 6, 2025 | 11.10 | 11.10 | 10.39 | 10.50 | 10.50 | -5.41% | 96,263 |
| Jan 3, 2025 | 10.72 | 11.49 | 10.61 | 11.10 | 11.10 | 4.62% | 102,975 |
| Jan 2, 2025 | 10.17 | 10.90 | 10.17 | 10.61 | 10.61 | 5.89% | 91,750 |
| Dec 31, 2024 | 10.08 | 10.31 | 9.87 | 10.02 | 10.02 | -0.79% | 138,681 |
| Dec 30, 2024 | 10.22 | 10.22 | 9.65 | 10.10 | 10.10 | -1.17% | 167,873 |
| Dec 27, 2024 | 10.45 | 10.76 | 10.16 | 10.22 | 10.22 | -4.13% | 98,279 |
| Dec 26, 2024 | 10.32 | 10.88 | 10.27 | 10.66 | 10.66 | 2.80% | 89,487 |
| Dec 24, 2024 | 10.41 | 10.60 | 10.14 | 10.37 | 10.37 | 0.68% | 83,433 |
| Dec 23, 2024 | 10.40 | 10.90 | 10.08 | 10.30 | 10.30 | - | 202,172 |