Contango Ore Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2024	19.31	19.31	18.23	18.82	18.82	-2.49%	57,862
Nov 19, 2024	18.51	19.30	18.23	19.30	19.30	4.95%	42,911
Nov 18, 2024	18.47	19.26	18.29	18.39	18.39	0.16%	76,960
Nov 15, 2024	18.45	18.48	17.70	18.36	18.36	2.74%	60,565
Nov 14, 2024	17.94	18.74	17.75	17.87	17.87	-0.83%	80,855
Nov 13, 2024	18.13	18.58	17.97	18.02	18.02	-0.06%	64,090
Nov 12, 2024	18.60	19.10	17.89	18.03	18.03	-3.01%	100,734
Nov 11, 2024	19.40	19.53	18.48	18.59	18.59	-6.30%	60,961
Nov 8, 2024	20.38	20.59	19.50	19.84	19.84	-3.03%	67,473
Nov 7, 2024	21.05	21.36	20.35	20.46	20.46	-1.49%	151,933
Nov 6, 2024	20.01	21.04	19.82	20.77	20.77	2.16%	104,497
Nov 5, 2024	19.89	20.55	19.89	20.33	20.33	0.64%	62,404
Nov 4, 2024	20.94	21.29	20.16	20.20	20.20	-3.21%	36,772
Nov 1, 2024	21.54	22.00	20.79	20.87	20.87	-2.98%	44,059
Oct 31, 2024	22.14	22.14	21.17	21.51	21.51	-3.54%	46,185
Oct 30, 2024	23.04	23.04	22.26	22.30	22.30	-3.34%	35,208
Oct 29, 2024	23.03	23.13	22.82	23.07	23.07	1.23%	43,783
Oct 28, 2024	22.42	23.25	22.39	22.79	22.79	0.89%	43,500
Oct 25, 2024	22.74	22.99	22.31	22.59	22.59	0.13%	40,003
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