Contango Ore Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 13, 2025	24.00	24.03	23.16	23.17	23.17	-3.54%	80,825
Nov 12, 2025	22.96	24.32	22.66	24.02	24.02	5.35%	114,471
Nov 11, 2025	22.10	22.90	21.52	22.80	22.80	4.30%	120,300
Nov 10, 2025	22.37	22.94	21.77	21.86	21.86	0.32%	189,145
Nov 7, 2025	20.74	21.92	20.74	21.79	21.79	6.50%	79,907
Nov 6, 2025	20.77	21.55	20.45	20.46	20.46	-0.97%	58,973
Nov 5, 2025	20.55	21.09	20.49	20.66	20.66	1.13%	70,684
Nov 4, 2025	20.73	21.27	20.22	20.43	20.43	-3.54%	91,459
Nov 3, 2025	21.50	21.75	20.99	21.18	21.18	-1.30%	63,723
Oct 31, 2025	21.46	22.04	21.21	21.46	21.46	-1.42%	102,403
Oct 30, 2025	21.01	21.99	21.01	21.77	21.77	2.16%	59,036
Oct 29, 2025	21.80	21.80	21.18	21.31	21.31	-0.37%	106,771
Oct 28, 2025	20.80	21.94	20.80	21.39	21.39	0.90%	131,951
Oct 27, 2025	21.76	21.91	20.72	21.20	21.20	-4.85%	147,367