Contango Ore Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 28, 2026	32.87	33.27	32.00	32.60	-	0.12%	221,143
Jan 27, 2026	31.73	32.64	30.61	32.56	32.56	2.71%	255,017
Jan 26, 2026	32.50	34.38	31.56	31.70	31.70	-3.32%	586,471
Jan 23, 2026	33.75	33.75	32.32	32.79	32.79	-0.94%	268,461
Jan 22, 2026	31.04	33.57	30.80	33.10	33.10	7.33%	268,922
Jan 21, 2026	31.89	32.20	30.47	30.84	30.84	-2.62%	305,947
Jan 20, 2026	30.50	32.13	30.31	31.67	31.67	6.63%	459,306
Jan 16, 2026	29.20	29.75	27.99	29.70	29.70	0.75%	171,204
Jan 15, 2026	29.48	29.50	28.25	29.48	29.48	0.17%	238,424
Jan 14, 2026	28.11	29.95	28.06	29.43	29.43	5.33%	228,714
Jan 13, 2026	28.03	28.22	27.29	27.94	27.94	-0.18%	258,268
Jan 12, 2026	26.56	28.28	26.56	27.99	27.99	7.70%	218,238
Jan 9, 2026	26.27	26.87	25.96	25.99	25.99	-0.04%	202,293
Jan 8, 2026	26.87	26.96	25.89	26.00	26.00	-5.73%	239,195
Jan 7, 2026	27.26	27.73	26.04	27.58	27.58	0.99%	245,932
Jan 6, 2026	27.32	28.01	26.87	27.31	27.31	0.48%	314,965
Jan 5, 2026	27.14	28.64	27.10	27.18	27.18	1.23%	160,922
Jan 2, 2026	26.50	27.51	26.09	26.85	26.85	1.67%	244,479
Dec 31, 2025	27.98	27.98	26.26	26.41	26.41	-5.58%	181,393
Dec 30, 2025	27.80	28.93	27.80	27.97	27.97	2.01%	254,571
Dec 29, 2025	29.35	29.35	27.32	27.42	27.42	-7.52%	140,474
Dec 26, 2025	29.41	29.98	29.12	29.65	29.65	1.30%	219,728
Dec 24, 2025	29.42	29.50	28.61	29.27	29.27	0.86%	102,191
Dec 23, 2025	29.95	30.22	28.55	29.02	29.02	-1.29%	198,078
Dec 22, 2025	29.00	30.17	28.96	29.40	29.40	3.89%	299,145
Dec 19, 2025	27.65	28.72	27.47	28.30	28.30	2.42%	826,821
Dec 18, 2025	27.30	27.75	26.82	27.63	27.63	1.54%	295,592
Dec 17, 2025	27.00	27.70	26.70	27.21	27.21	1.08%	201,777
Dec 16, 2025	26.60	27.30	25.83	26.92	26.92	0.41%	248,410
Dec 15, 2025	28.26	28.60	26.44	26.81	26.81	-3.60%	291,178
Dec 12, 2025	28.33	28.94	27.11	27.81	27.81	0.91%	262,174
Dec 11, 2025	27.21	28.55	27.06	27.56	27.56	1.73%	189,345
Dec 10, 2025	27.98	28.72	26.05	27.09	27.09	-1.92%	274,679
Dec 9, 2025	26.37	27.73	26.20	27.62	27.62	6.15%	357,491
Dec 8, 2025	26.28	26.45	25.49	26.02	26.02	-0.76%	137,907
Dec 5, 2025	25.97	26.80	25.80	26.22	26.22	2.22%	76,586
Dec 4, 2025	25.07	25.95	25.07	25.65	25.65	0.16%	70,879
Dec 3, 2025	24.41	25.88	24.41	25.61	25.61	6.27%	108,575
Dec 2, 2025	24.27	24.57	23.84	24.10	24.10	-1.67%	75,170
Dec 1, 2025	24.15	24.99	24.04	24.51	24.51	1.20%	102,013
Nov 28, 2025	23.25	24.40	23.07	24.22	24.22	4.98%	92,182
Nov 26, 2025	22.86	23.36	22.70	23.07	23.07	0.92%	90,927
Nov 25, 2025	21.71	23.12	21.67	22.86	22.86	5.44%	132,176
Nov 24, 2025	20.96	22.02	20.76	21.68	21.68	4.08%	111,973
Nov 21, 2025	20.82	21.56	20.64	20.83	20.83	-0.14%	73,340
Nov 20, 2025	21.65	22.59	20.79	20.86	20.86	-2.75%	92,567
Nov 19, 2025	22.91	23.18	21.43	21.45	21.45	-4.88%	78,839
Nov 18, 2025	22.81	23.12	21.88	22.55	22.55	0.13%	131,142
Nov 17, 2025	21.99	22.81	21.42	22.52	22.52	2.88%	118,494
Nov 14, 2025	22.10	22.74	21.55	21.89	21.89	-5.52%	108,060