Skip to main content
logo
Contango Ore, Inc. (CTGO)
NYSEAMERICAN: CTGO · Real-Time Price · USD
23.07
+0.21 (0.92%)
Nov 26, 2025, 4:00 PM EST - Market closed

Contango Ore Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 26, 202522.8623.3622.7023.0723.070.92%90,927
Nov 25, 202521.7123.1221.6722.8622.865.44%132,151
Nov 24, 202520.9622.0220.7621.6821.684.08%111,935
Nov 21, 202520.8221.5620.6420.8320.83-0.14%73,329
Nov 20, 202521.6522.5920.7920.8620.86-2.75%92,201
Nov 19, 202522.9123.1821.4321.4521.45-4.88%78,839
Nov 18, 202522.8123.1221.8822.5522.550.13%131,142
Nov 17, 202521.9922.8121.4222.5222.522.88%118,494
Nov 14, 202522.1022.7421.5521.8921.89-5.52%108,060
Nov 13, 202524.0024.0323.1623.1723.17-3.54%80,825
Nov 12, 202522.9624.3222.6624.0224.025.35%114,471
Nov 11, 202522.1022.9021.5222.8022.804.30%120,300
Nov 10, 202522.3722.9421.7721.8621.860.32%189,145
Nov 7, 202520.7421.9220.7421.7921.796.50%79,907
Nov 6, 202520.7721.5520.4520.4620.46-0.97%58,973
Nov 5, 202520.5521.0920.4920.6620.661.13%70,684
Nov 4, 202520.7321.2720.2220.4320.43-3.54%91,459
Nov 3, 202521.5021.7520.9921.1821.18-1.30%63,723
Oct 31, 202521.4622.0421.2121.4621.46-1.42%102,403
Oct 30, 202521.0121.9921.0121.7721.772.16%59,036
Oct 29, 202521.8021.8021.1821.3121.31-0.37%106,771
Oct 28, 202520.8021.9420.8021.3921.390.90%131,951
Oct 27, 202521.7621.9120.7221.2021.20-4.85%147,367
Oct 24, 202522.3922.8222.0722.2822.28-1.02%50,198
Oct 23, 202523.2623.2622.2822.5122.51-1.49%80,007
Oct 22, 202522.5023.4722.4022.8522.85-0.57%119,834
Oct 21, 202524.5624.5622.7022.9822.98-8.88%81,687
Oct 20, 202524.9625.3524.5625.2225.222.94%83,178
Oct 17, 202525.1625.3524.0424.5024.50-3.43%124,201
Oct 16, 202525.8626.2025.1225.3725.37-1.40%106,376
Oct 15, 202526.5026.8825.3225.7325.73-2.54%174,981
Oct 14, 202525.4026.6925.1926.4026.402.80%143,233
Oct 13, 202525.0025.9924.9025.6825.685.07%154,250
Oct 10, 202524.5525.3624.2824.4424.44-0.53%76,584
Oct 9, 202525.1325.6424.4024.5724.57-3.27%106,870
Oct 8, 202525.0025.7524.9825.4025.402.17%137,001
Oct 7, 202525.0025.2824.3324.8624.860.08%108,598
Oct 6, 202526.2826.2824.8324.8424.84-1.82%206,835
Oct 3, 202524.7525.8224.5025.3025.303.56%161,486
Oct 2, 202525.0025.8824.0824.4324.43-2.36%172,712
Oct 1, 202525.0025.1524.5725.0225.020.36%113,579
Sep 30, 202524.5925.1123.9824.9324.931.05%296,826
Sep 29, 202524.8225.0324.4124.6724.671.40%141,148
Sep 26, 202524.2625.2123.7024.3324.331.08%136,293
Sep 25, 202524.0924.6422.1024.0724.07-2.75%134,945
Sep 24, 202523.6625.2023.6624.7524.755.32%214,426
Sep 23, 202524.0124.0923.2323.5023.50-0.68%98,267
Sep 22, 202524.1524.4823.1223.6623.66-1.42%144,225
Sep 19, 202523.8724.8523.7324.0024.000.42%678,413
Sep 18, 202523.7724.2323.0423.9023.900.67%117,424