Skip to main content
Contango Ore, Inc. (CTGO)
NYSEAMERICAN: CTGO · Real-Time Price · USD
13.79
-0.17 (-1.22%)
At close: May 9, 2025, 4:00 PM
13.79
0.00 (0.00%)
After-hours: May 9, 2025, 8:00 PM EDT

Contango Ore Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 9, 202514.0714.2013.5813.7913.79-1.22%78,915
May 8, 202514.0714.3113.9013.9613.96-0.14%50,853
May 7, 202514.2414.4513.7713.9813.98-2.10%57,375
May 6, 202514.0314.4113.7014.2814.282.44%81,904
May 5, 202513.5714.0013.2013.9413.944.81%109,159
May 2, 202513.5213.7213.2213.3013.30-0.60%61,609
May 1, 202513.9114.2413.1713.3813.38-4.84%109,876
Apr 30, 202513.9914.4613.9214.0614.06-0.78%80,916
Apr 29, 202514.1514.2913.9514.1714.17-0.28%83,330
Apr 28, 202513.7014.3113.7014.2114.212.08%132,132
Apr 25, 202514.7014.9513.8413.9213.92-5.05%173,965
Apr 24, 202514.0015.2414.0014.6614.669.40%204,785
Apr 23, 202513.2514.0813.2513.4013.40-1.76%110,517
Apr 22, 202513.7513.7913.1813.6413.641.19%125,209
Apr 21, 202514.2814.3813.0113.4813.48-5.60%178,396
Apr 17, 202514.8414.9213.7914.2814.28-3.38%163,323
Apr 16, 202514.7014.9413.9714.7814.785.80%238,598
Apr 15, 202512.4014.1912.0613.9713.9713.21%248,692
Apr 14, 202511.5312.4611.2312.3412.348.06%163,744
Apr 11, 202510.9511.6710.9511.4211.424.77%212,668
Apr 10, 202510.1111.039.9310.9010.906.76%144,415
Apr 9, 20259.5110.329.5010.2110.217.02%188,117
Apr 8, 202510.1510.229.509.549.54-1.65%130,263
Apr 7, 20259.7110.649.389.709.70-0.61%189,202
Apr 4, 202510.0810.179.229.769.76-6.06%107,983
Apr 3, 20259.8310.459.8310.3910.390.68%143,350
Apr 2, 202510.1410.4310.0010.3210.323.72%136,664
Apr 1, 202510.2810.689.949.959.95-2.55%101,353
Mar 31, 202510.0010.499.5010.2110.211.29%139,441
Mar 28, 20259.9710.299.8510.0810.080.60%113,796
Mar 27, 202510.0110.219.8410.0210.021.01%124,781
Mar 26, 20259.8610.029.579.929.921.22%120,772
Mar 25, 202510.0110.199.749.809.80-2.29%86,861
Mar 24, 20259.8210.119.6610.0310.033.94%94,777
Mar 21, 20259.829.859.469.659.65-3.31%171,835
Mar 20, 202510.0010.149.639.989.981.63%126,822
Mar 19, 202510.2510.259.579.829.82-5.39%199,825
Mar 18, 202510.7211.4510.2010.3810.38-2.63%229,788
Mar 17, 20259.4111.009.4110.6610.6612.33%173,260
Mar 14, 20259.5210.009.209.499.490.32%104,133
Mar 13, 20259.419.999.109.469.46-1.05%117,883
Mar 12, 20259.169.959.169.569.562.25%95,319
Mar 11, 20259.069.508.979.359.353.66%86,129
Mar 10, 20259.599.668.859.029.02-7.49%53,168
Mar 7, 20259.8110.109.449.759.75-0.10%61,586
Mar 6, 20259.9710.229.699.769.76-2.79%58,498
Mar 5, 20259.6110.379.6110.0410.043.51%149,937
Mar 4, 20259.049.868.859.709.707.78%101,025
Mar 3, 20259.549.548.979.009.00-3.85%56,759
Feb 28, 20259.119.478.869.369.362.52%149,320