Contango Ore, Inc. (CTGO)
NYSEAMERICAN: CTGO · Real-Time Price · USD
22.59
+0.03 (0.13%)
Oct 25, 2024, 4:00 PM EDT - Market closed
Contango Ore Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2024 | 23.46 | 23.46 | 22.15 | 22.56 | 22.56 | -2.08% | 36,295 |
| Oct 23, 2024 | 23.74 | 23.74 | 22.58 | 23.04 | 23.04 | -2.99% | 65,238 |
| Oct 22, 2024 | 23.89 | 23.95 | 23.02 | 23.75 | 23.75 | -0.04% | 86,453 |
| Oct 21, 2024 | 21.97 | 23.84 | 21.72 | 23.76 | 23.76 | 12.45% | 286,586 |
| Oct 18, 2024 | 20.63 | 21.19 | 20.51 | 21.13 | 21.13 | 2.87% | 124,975 |
| Oct 17, 2024 | 20.04 | 20.57 | 19.99 | 20.54 | 20.54 | 2.65% | 50,739 |
| Oct 16, 2024 | 19.60 | 20.30 | 19.51 | 20.01 | 20.01 | 2.62% | 74,857 |
| Oct 15, 2024 | 19.53 | 19.99 | 19.39 | 19.50 | 19.50 | -0.26% | 32,049 |
| Oct 14, 2024 | 19.64 | 19.85 | 19.42 | 19.55 | 19.55 | -0.56% | 20,204 |
| Oct 11, 2024 | 18.96 | 19.80 | 18.95 | 19.66 | 19.66 | 3.69% | 56,061 |
| Oct 10, 2024 | 18.30 | 18.96 | 18.22 | 18.96 | 18.96 | 3.72% | 45,227 |
| Oct 9, 2024 | 18.30 | 18.60 | 17.80 | 18.28 | 18.28 | -0.44% | 36,548 |
| Oct 8, 2024 | 18.68 | 18.78 | 18.06 | 18.36 | 18.36 | -2.44% | 46,567 |
| Oct 7, 2024 | 18.77 | 18.86 | 18.32 | 18.82 | 18.82 | 0.27% | 64,900 |
| Oct 4, 2024 | 18.77 | 19.28 | 18.62 | 18.77 | 18.77 | 0.64% | 65,024 |
| Oct 3, 2024 | 18.75 | 18.92 | 18.47 | 18.65 | 18.65 | -1.32% | 68,102 |
| Oct 2, 2024 | 18.84 | 19.33 | 18.75 | 18.90 | 18.90 | 0.53% | 39,898 |
| Oct 1, 2024 | 19.30 | 19.39 | 18.77 | 18.80 | 18.80 | -2.39% | 37,255 |
| Sep 30, 2024 | 19.19 | 19.53 | 18.84 | 19.26 | 19.26 | -1.33% | 38,654 |
| Sep 27, 2024 | 19.54 | 19.54 | 19.05 | 19.52 | 19.52 | 0.10% | 88,908 |
| Sep 26, 2024 | 19.72 | 20.22 | 19.45 | 19.50 | 19.50 | -0.10% | 105,365 |
| Sep 25, 2024 | 19.36 | 20.10 | 19.36 | 19.52 | 19.52 | 0.93% | 64,443 |
| Sep 24, 2024 | 19.31 | 20.34 | 19.16 | 19.34 | 19.34 | 1.52% | 82,906 |
| Sep 23, 2024 | 20.00 | 20.04 | 19.05 | 19.05 | 19.05 | -4.46% | 65,437 |
| Sep 20, 2024 | 18.87 | 20.01 | 18.75 | 19.94 | 19.94 | 5.95% | 793,238 |
| Sep 19, 2024 | 19.35 | 19.79 | 18.55 | 18.82 | 18.82 | -1.57% | 102,738 |
| Sep 18, 2024 | 20.24 | 20.36 | 19.06 | 19.12 | 19.12 | -4.97% | 95,114 |
| Sep 17, 2024 | 20.07 | 20.35 | 20.00 | 20.12 | 20.12 | -0.74% | 50,581 |
| Sep 16, 2024 | 21.38 | 21.38 | 19.94 | 20.27 | 20.27 | -4.66% | 70,340 |
| Sep 13, 2024 | 20.94 | 21.50 | 20.87 | 21.26 | 21.26 | 0.81% | 82,506 |
| Sep 12, 2024 | 21.47 | 21.69 | 20.93 | 21.09 | 21.09 | 0.19% | 123,624 |
| Sep 11, 2024 | 21.20 | 21.36 | 20.92 | 21.05 | 21.05 | -0.94% | 79,945 |
| Sep 10, 2024 | 20.97 | 21.49 | 20.84 | 21.25 | 21.25 | 1.24% | 81,612 |
| Sep 9, 2024 | 19.35 | 21.28 | 19.14 | 20.99 | 20.99 | 10.71% | 70,870 |
| Sep 6, 2024 | 19.36 | 19.67 | 18.92 | 18.96 | 18.96 | -2.77% | 39,350 |
| Sep 5, 2024 | 20.05 | 20.70 | 19.35 | 19.50 | 19.50 | -2.45% | 45,898 |
| Sep 4, 2024 | 20.07 | 20.60 | 19.76 | 19.99 | 19.99 | -1.09% | 41,606 |
| Sep 3, 2024 | 21.46 | 21.46 | 20.00 | 20.21 | 20.21 | -6.09% | 33,143 |
| Aug 30, 2024 | 21.71 | 21.81 | 21.24 | 21.52 | 21.52 | -0.37% | 36,427 |
| Aug 29, 2024 | 20.38 | 21.61 | 20.38 | 21.60 | 21.60 | 6.19% | 39,493 |
| Aug 28, 2024 | 20.59 | 20.65 | 19.90 | 20.34 | 20.34 | -2.45% | 41,603 |
| Aug 27, 2024 | 21.50 | 21.81 | 20.66 | 20.85 | 20.85 | -3.38% | 65,952 |
| Aug 26, 2024 | 21.19 | 21.99 | 20.96 | 21.58 | 21.58 | 2.52% | 128,005 |
| Aug 23, 2024 | 21.38 | 21.38 | 20.82 | 21.05 | 21.05 | 0.14% | 59,422 |
| Aug 22, 2024 | 21.14 | 21.21 | 20.62 | 21.02 | 21.02 | -0.76% | 52,124 |
| Aug 21, 2024 | 21.12 | 21.20 | 20.90 | 21.18 | 21.18 | 2.02% | 35,570 |
| Aug 20, 2024 | 21.03 | 21.38 | 20.54 | 20.76 | 20.76 | -1.66% | 36,172 |
| Aug 19, 2024 | 20.50 | 21.49 | 20.25 | 21.11 | 21.11 | 4.61% | 64,877 |
| Aug 16, 2024 | 19.89 | 20.49 | 19.86 | 20.18 | 20.18 | 1.51% | 35,136 |
| Aug 15, 2024 | 19.41 | 20.00 | 19.29 | 19.88 | 19.88 | 5.52% | 43,436 |
| Aug 14, 2024 | 19.90 | 19.90 | 18.51 | 18.84 | 18.84 | -4.51% | 53,841 |
| Aug 13, 2024 | 19.18 | 19.99 | 19.18 | 19.73 | 19.73 | 3.79% | 26,790 |
| Aug 12, 2024 | 18.46 | 19.42 | 18.33 | 19.01 | 19.01 | 5.09% | 51,453 |
| Aug 9, 2024 | 18.36 | 18.68 | 17.70 | 18.09 | 18.09 | -1.36% | 42,587 |
| Aug 8, 2024 | 17.83 | 18.57 | 17.83 | 18.34 | 18.34 | 3.62% | 50,905 |
| Aug 7, 2024 | 18.73 | 19.08 | 17.60 | 17.70 | 17.70 | -4.53% | 55,220 |
| Aug 6, 2024 | 18.58 | 19.15 | 18.19 | 18.54 | 18.54 | 0.32% | 66,543 |
| Aug 5, 2024 | 18.84 | 19.62 | 18.28 | 18.48 | 18.48 | -7.18% | 72,665 |
| Aug 2, 2024 | 20.84 | 21.20 | 19.60 | 19.91 | 19.91 | -6.35% | 39,974 |
| Aug 1, 2024 | 22.87 | 23.00 | 20.34 | 21.26 | 21.26 | -6.96% | 50,857 |
| Jul 31, 2024 | 23.00 | 23.10 | 22.65 | 22.85 | 22.85 | 0.18% | 140,998 |
| Jul 30, 2024 | 23.00 | 23.77 | 22.72 | 22.81 | 22.81 | -0.83% | 166,722 |
| Jul 29, 2024 | 22.95 | 23.11 | 21.76 | 23.00 | 23.00 | -0.22% | 80,532 |
| Jul 26, 2024 | 22.72 | 23.12 | 22.61 | 23.05 | 23.05 | 2.54% | 53,745 |
| Jul 25, 2024 | 22.53 | 23.00 | 21.56 | 22.48 | 22.48 | 0.58% | 62,809 |
| Jul 24, 2024 | 23.23 | 23.42 | 22.35 | 22.35 | 22.35 | -3.54% | 50,685 |
| Jul 23, 2024 | 23.21 | 23.50 | 22.80 | 23.17 | 23.17 | 0.22% | 47,488 |
| Jul 22, 2024 | 22.89 | 23.66 | 22.75 | 23.12 | 23.12 | 1.40% | 159,400 |
| Jul 19, 2024 | 21.74 | 23.01 | 21.74 | 22.80 | 22.80 | 3.97% | 36,122 |
| Jul 18, 2024 | 22.62 | 22.62 | 21.51 | 21.93 | 21.93 | -3.05% | 46,256 |
| Jul 17, 2024 | 22.75 | 23.12 | 22.25 | 22.62 | 22.62 | -0.04% | 143,863 |
| Jul 16, 2024 | 21.51 | 22.76 | 21.37 | 22.63 | 22.63 | 5.21% | 116,491 |
| Jul 15, 2024 | 21.75 | 21.85 | 21.15 | 21.51 | 21.51 | -1.10% | 79,727 |
| Jul 12, 2024 | 20.87 | 22.23 | 20.87 | 21.75 | 21.75 | 4.82% | 172,628 |
| Jul 11, 2024 | 19.98 | 20.80 | 19.63 | 20.75 | 20.75 | 4.06% | 79,628 |
| Jul 10, 2024 | 19.76 | 19.94 | 19.24 | 19.94 | 19.94 | 1.37% | 37,001 |
| Jul 9, 2024 | 19.17 | 19.90 | 18.95 | 19.67 | 19.67 | 2.34% | 37,308 |
| Jul 8, 2024 | 19.30 | 19.30 | 18.35 | 19.22 | 19.22 | 0.16% | 53,218 |
| Jul 5, 2024 | 18.78 | 19.19 | 18.41 | 19.19 | 19.19 | 3.39% | 55,475 |
| Jul 3, 2024 | 18.18 | 18.56 | 17.82 | 18.56 | 18.56 | 2.65% | 28,812 |
| Jul 2, 2024 | 18.93 | 19.05 | 17.95 | 18.08 | 18.08 | -3.88% | 49,310 |
| Jul 1, 2024 | 18.07 | 18.97 | 17.86 | 18.81 | 18.81 | 4.10% | 108,541 |
| Jun 28, 2024 | 17.17 | 18.49 | 16.64 | 18.07 | 18.07 | 5.92% | 260,331 |
| Jun 27, 2024 | 17.36 | 17.58 | 16.89 | 17.06 | 17.06 | -1.04% | 58,134 |
| Jun 26, 2024 | 17.44 | 17.53 | 16.86 | 17.24 | 17.24 | -1.77% | 64,863 |
| Jun 25, 2024 | 17.72 | 17.72 | 17.30 | 17.55 | 17.55 | 1.68% | 51,697 |
| Jun 24, 2024 | 16.90 | 17.35 | 16.59 | 17.26 | 17.26 | 2.80% | 48,377 |
| Jun 21, 2024 | 17.86 | 17.86 | 16.61 | 16.79 | 16.79 | -5.99% | 133,894 |
| Jun 20, 2024 | 17.50 | 18.05 | 17.10 | 17.86 | 17.86 | 3.36% | 85,081 |
| Jun 18, 2024 | 18.81 | 18.81 | 17.28 | 17.28 | 17.28 | -8.23% | 72,688 |
| Jun 17, 2024 | 18.85 | 19.01 | 18.52 | 18.83 | 18.83 | 0.37% | 85,378 |
| Jun 14, 2024 | 18.85 | 18.97 | 18.51 | 18.76 | 18.76 | 0.21% | 88,914 |
| Jun 13, 2024 | 19.74 | 19.77 | 18.20 | 18.72 | 18.72 | -5.65% | 113,419 |
| Jun 12, 2024 | 19.75 | 20.30 | 19.62 | 19.84 | 19.84 | 1.02% | 253,895 |
| Jun 11, 2024 | 20.49 | 21.21 | 19.11 | 19.64 | 19.64 | -21.19% | 374,307 |
| Jun 10, 2024 | 23.53 | 25.20 | 22.69 | 24.92 | 24.92 | 4.84% | 147,800 |
| Jun 7, 2024 | 23.90 | 24.80 | 22.25 | 23.77 | 23.77 | -1.82% | 106,118 |
| Jun 6, 2024 | 25.32 | 25.32 | 24.21 | 24.21 | 24.21 | -3.43% | 72,814 |
| Jun 5, 2024 | 23.70 | 25.27 | 22.33 | 25.07 | 25.07 | 6.23% | 66,991 |
| Jun 4, 2024 | 25.00 | 25.00 | 22.93 | 23.60 | 23.60 | -5.49% | 41,747 |