Contango Ore Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	17.12	17.47	16.40	17.11	17.11	2.52%	706,306
Mar 26, 2026	17.33	18.43	16.69	16.69	16.69	-6.66%	1,867,036
Mar 25, 2026	18.08	18.42	17.49	17.88	17.88	4.14%	486,127
Mar 24, 2026	16.81	17.30	16.70	17.17	17.17	0.35%	498,394
Mar 23, 2026	17.14	17.88	16.66	17.11	17.11	-0.52%	675,621
Mar 20, 2026	17.88	18.15	16.92	17.20	17.20	-2.05%	889,192
Mar 19, 2026	18.08	18.47	17.34	17.56	17.56	-10.50%	705,045
Mar 18, 2026	21.00	21.08	19.62	19.62	19.62	-7.67%	410,308
Mar 17, 2026	23.20	23.30	21.25	21.25	21.25	-6.51%	421,088
Mar 16, 2026	23.25	23.80	22.59	22.73	22.73	-2.61%	478,333
Mar 13, 2026	25.12	25.38	23.24	23.34	23.34	-7.45%	257,599
Mar 12, 2026	26.12	26.12	25.22	25.22	25.22	-4.72%	160,039
Mar 11, 2026	27.01	27.19	25.81	26.47	26.47	-2.22%	128,313
Mar 10, 2026	27.25	27.90	26.93	27.07	27.07	2.04%	175,945
Mar 9, 2026	25.77	26.90	24.86	26.53	26.53	-0.64%	321,390
Mar 6, 2026	26.65	26.98	25.93	26.70	26.70	-1.33%	147,708
Mar 5, 2026	28.18	28.18	26.54	27.06	27.06	-5.42%	277,889
Mar 4, 2026	28.90	29.43	28.16	28.61	28.61	0.77%	212,811
Mar 3, 2026	28.48	28.50	26.65	28.39	28.39	-4.80%	255,662
Mar 2, 2026	31.00	31.11	28.95	29.82	29.82	-0.83%	406,005
Feb 27, 2026	28.90	30.46	28.67	30.07	30.07	4.01%	259,484
Feb 26, 2026	27.90	29.13	27.40	28.91	28.91	3.07%	202,704
Feb 25, 2026	29.43	29.75	27.92	28.05	28.05	-2.77%	347,731
Feb 24, 2026	28.28	29.26	28.25	28.85	28.85	-0.21%	135,674
Feb 23, 2026	28.03	29.38	28.02	28.91	28.91	3.92%	358,255
Feb 20, 2026	27.28	28.16	26.86	27.82	27.82	2.02%	206,497
Feb 19, 2026	26.04	27.39	25.46	27.27	27.27	4.88%	228,769
Feb 18, 2026	25.61	26.29	25.39	26.00	26.00	2.77%	195,409
Feb 17, 2026	27.17	27.17	24.75	25.30	25.30	-7.46%	209,982
Feb 13, 2026	27.04	27.69	26.60	27.34	27.34	3.21%	116,935
Feb 12, 2026	28.93	29.00	26.44	26.49	26.49	-9.06%	210,529
Feb 11, 2026	29.11	29.48	27.80	29.13	29.13	0.94%	222,398
Feb 10, 2026	28.78	29.30	28.39	28.86	28.86	0.66%	208,480
Feb 9, 2026	27.25	28.92	26.99	28.67	28.67	5.91%	254,757
Feb 6, 2026	26.25	27.47	26.25	27.07	27.07	5.87%	179,064
Feb 5, 2026	26.97	27.22	25.41	25.57	25.57	-7.29%	256,349
Feb 4, 2026	29.06	29.06	26.71	27.58	27.58	-3.84%	171,629
Feb 3, 2026	28.76	29.55	27.69	28.68	28.68	3.50%	306,881
Feb 2, 2026	28.29	28.81	27.29	27.71	27.71	-2.26%	288,613
Jan 30, 2026	30.02	30.88	27.68	28.35	28.35	-11.32%	320,059
Jan 29, 2026	33.37	33.50	31.30	31.97	31.97	-3.12%	171,078
Jan 28, 2026	32.87	33.27	32.00	33.00	33.00	1.35%	279,139
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