Contango Ore Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 17, 2025	27.00	27.70	26.70	27.21	27.21	1.08%	201,075
Dec 16, 2025	26.60	27.30	25.83	26.92	26.92	0.41%	248,175
Dec 15, 2025	28.26	28.60	26.44	26.81	26.81	-3.60%	271,591
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
Oct 24, 2025	22.39	22.82	22.07	22.28	22.28	-1.02%	50,198
Oct 23, 2025	23.26	23.26	22.28	22.51	22.51	-1.49%	80,007
Oct 22, 2025	22.50	23.47	22.40	22.85	22.85	-0.57%	119,834
Oct 21, 2025	24.56	24.56	22.70	22.98	22.98	-8.88%	81,687
Oct 20, 2025	24.96	25.35	24.56	25.22	25.22	2.94%	83,178
Oct 17, 2025	25.16	25.35	24.04	24.50	24.50	-3.43%	124,201
Oct 16, 2025	25.86	26.20	25.12	25.37	25.37	-1.40%	106,376
Oct 15, 2025	26.50	26.88	25.32	25.73	25.73	-2.54%	174,981
Oct 14, 2025	25.40	26.69	25.19	26.40	26.40	2.80%	143,233
Oct 13, 2025	25.00	25.99	24.90	25.68	25.68	5.07%	154,250
Oct 10, 2025	24.55	25.36	24.28	24.44	24.44	-0.53%	76,584
Oct 9, 2025	25.13	25.64	24.40	24.57	24.57	-3.27%	106,870
Oct 8, 2025	25.00	25.75	24.98	25.40	25.40	2.17%	137,001