Skip to main content
Contango Ore, Inc. (CTGO)
NYSEAMERICAN: CTGO · Real-Time Price · USD
19.42
+0.14 (0.73%)
May 30, 2025, 4:00 PM - Market closed

Contango Ore Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 30, 202519.5919.7618.7819.4219.420.73%87,024
May 29, 202520.2020.7519.2519.2819.28-4.79%141,440
May 28, 202520.2520.9419.5120.2520.25-0.59%135,922
May 27, 202518.1520.5118.1120.3720.3711.80%280,491
May 23, 202518.0018.8017.5018.2218.222.07%143,330
May 22, 202517.2118.2316.8717.8517.854.02%117,918
May 21, 202516.9917.2516.6617.1617.160.88%153,666
May 20, 202516.5317.1116.1117.0117.014.29%135,840
May 19, 202514.9316.7214.9116.3116.3110.50%149,060
May 16, 202514.7415.1914.5514.7614.76-1.60%109,360
May 15, 202513.2515.5213.1515.0015.0016.73%269,052
May 14, 202513.2213.4112.6512.8512.85-2.73%115,630
May 13, 202512.9313.3312.6513.2113.212.72%101,477
May 12, 202513.7013.9812.7012.8612.86-6.74%107,165
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