Contango Ore, Inc. (CTGO)
NYSEAMERICAN: CTGO · Real-Time Price · USD
21.31
-0.08 (-0.37%)
At close: Oct 29, 2025, 4:00 PM EDT
21.31
0.00 (0.00%)
After-hours: Oct 29, 2025, 8:00 PM EDT

Contango Ore Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 29, 202521.8021.8021.2621.58-0.89%32,736
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
Sep 17, 202522.8824.7022.8323.7423.743.22%207,985
Sep 16, 202524.0624.3022.8423.0023.00-4.17%102,803
Sep 15, 202522.5624.0422.2724.0024.008.01%271,372
Sep 12, 202522.7522.8022.0422.2222.22-1.68%86,741
Sep 11, 202521.5922.7521.5922.6022.604.39%112,456
Sep 10, 202521.5522.1521.3821.6521.650.56%76,798
Sep 9, 202522.0022.0021.2621.5321.53-1.64%85,563
Sep 8, 202521.6021.9521.4021.8921.891.44%91,052
Sep 5, 202521.8221.8320.8221.5821.580.89%176,164
Sep 4, 202521.8021.9120.8921.3921.39-3.04%90,219
Sep 3, 202522.1222.3321.4422.0622.060.73%136,128
Sep 2, 202522.1022.1221.5721.9021.90-0.59%107,507
Aug 29, 202521.0622.1921.0622.0322.034.16%89,676
Aug 28, 202521.0921.3420.7821.1521.150.33%64,640
Aug 27, 202521.1521.4820.8121.0821.08-0.28%47,099
Aug 26, 202520.4421.1420.2021.1421.143.42%46,118
Aug 25, 202521.6521.6520.4320.4420.44-4.62%50,071
Aug 22, 202520.8721.6120.5321.4321.432.83%77,370
Aug 21, 202520.6321.1620.5120.8420.840.82%48,871
Aug 20, 202520.2820.9920.2820.6720.672.23%53,997