Contango Ore, Inc. (CTGO)
NYSEAMERICAN: CTGO · Real-Time Price · USD
25.40
+0.54 (2.17%)
Oct 8, 2025, 4:00 PM EDT - Market closed
Contango Ore Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 25.00 | 25.75 | 24.98 | 25.40 | 25.40 | 2.17% | 137,001 |
| Oct 7, 2025 | 25.00 | 25.28 | 24.33 | 24.86 | 24.86 | 0.08% | 108,598 |
| Oct 6, 2025 | 26.28 | 26.28 | 24.83 | 24.84 | 24.84 | -1.82% | 206,835 |
| Oct 3, 2025 | 24.75 | 25.82 | 24.50 | 25.30 | 25.30 | 3.56% | 161,486 |
| Oct 2, 2025 | 25.00 | 25.88 | 24.08 | 24.43 | 24.43 | -2.36% | 172,712 |
| Oct 1, 2025 | 25.00 | 25.15 | 24.57 | 25.02 | 25.02 | 0.36% | 113,579 |
| Sep 30, 2025 | 24.59 | 25.11 | 23.98 | 24.93 | 24.93 | 1.05% | 296,826 |
| Sep 29, 2025 | 24.82 | 25.03 | 24.41 | 24.67 | 24.67 | 1.40% | 141,148 |
| Sep 26, 2025 | 24.26 | 25.21 | 23.70 | 24.33 | 24.33 | 1.08% | 136,293 |
| Sep 25, 2025 | 24.09 | 24.64 | 22.10 | 24.07 | 24.07 | -2.75% | 134,945 |
| Sep 24, 2025 | 23.66 | 25.20 | 23.66 | 24.75 | 24.75 | 5.32% | 214,426 |
| Sep 23, 2025 | 24.01 | 24.09 | 23.23 | 23.50 | 23.50 | -0.68% | 98,267 |
| Sep 22, 2025 | 24.15 | 24.48 | 23.12 | 23.66 | 23.66 | -1.42% | 144,225 |
| Sep 19, 2025 | 23.87 | 24.85 | 23.73 | 24.00 | 24.00 | 0.42% | 678,413 |
| Sep 18, 2025 | 23.77 | 24.23 | 23.04 | 23.90 | 23.90 | 0.67% | 117,424 |
| Sep 17, 2025 | 22.88 | 24.70 | 22.83 | 23.74 | 23.74 | 3.22% | 207,985 |
| Sep 16, 2025 | 24.06 | 24.30 | 22.84 | 23.00 | 23.00 | -4.17% | 102,803 |
| Sep 15, 2025 | 22.56 | 24.04 | 22.27 | 24.00 | 24.00 | 8.01% | 271,372 |
| Sep 12, 2025 | 22.75 | 22.80 | 22.04 | 22.22 | 22.22 | -1.68% | 86,741 |
| Sep 11, 2025 | 21.59 | 22.75 | 21.59 | 22.60 | 22.60 | 4.39% | 112,456 |
| Sep 10, 2025 | 21.55 | 22.15 | 21.38 | 21.65 | 21.65 | 0.56% | 76,798 |
| Sep 9, 2025 | 22.00 | 22.00 | 21.26 | 21.53 | 21.53 | -1.64% | 85,563 |
| Sep 8, 2025 | 21.60 | 21.95 | 21.40 | 21.89 | 21.89 | 1.44% | 91,052 |
| Sep 5, 2025 | 21.82 | 21.83 | 20.82 | 21.58 | 21.58 | 0.89% | 176,164 |
| Sep 4, 2025 | 21.80 | 21.91 | 20.89 | 21.39 | 21.39 | -3.04% | 90,219 |
| Sep 3, 2025 | 22.12 | 22.33 | 21.44 | 22.06 | 22.06 | 0.73% | 136,128 |
| Sep 2, 2025 | 22.10 | 22.12 | 21.57 | 21.90 | 21.90 | -0.59% | 107,507 |
| Aug 29, 2025 | 21.06 | 22.19 | 21.06 | 22.03 | 22.03 | 4.16% | 89,676 |
| Aug 28, 2025 | 21.09 | 21.34 | 20.78 | 21.15 | 21.15 | 0.33% | 64,640 |
| Aug 27, 2025 | 21.15 | 21.48 | 20.81 | 21.08 | 21.08 | -0.28% | 47,099 |
| Aug 26, 2025 | 20.44 | 21.14 | 20.20 | 21.14 | 21.14 | 3.42% | 46,118 |
| Aug 25, 2025 | 21.65 | 21.65 | 20.43 | 20.44 | 20.44 | -4.62% | 50,071 |
| Aug 22, 2025 | 20.87 | 21.61 | 20.53 | 21.43 | 21.43 | 2.83% | 77,370 |
| Aug 21, 2025 | 20.63 | 21.16 | 20.51 | 20.84 | 20.84 | 0.82% | 48,871 |
| Aug 20, 2025 | 20.28 | 20.99 | 20.28 | 20.67 | 20.67 | 2.23% | 53,997 |
| Aug 19, 2025 | 21.41 | 21.72 | 20.20 | 20.22 | 20.22 | -6.95% | 63,857 |
| Aug 18, 2025 | 22.04 | 22.04 | 20.88 | 21.73 | 21.73 | -1.27% | 108,456 |
| Aug 15, 2025 | 22.35 | 22.57 | 21.14 | 22.01 | 22.01 | -0.32% | 62,732 |
| Aug 14, 2025 | 21.96 | 22.99 | 21.40 | 22.08 | 22.08 | 1.80% | 114,454 |
| Aug 13, 2025 | 22.50 | 22.67 | 21.37 | 21.69 | 21.69 | -2.87% | 82,848 |
| Aug 12, 2025 | 22.51 | 22.57 | 21.67 | 22.33 | 22.33 | 0.18% | 97,766 |
| Aug 11, 2025 | 21.16 | 22.49 | 20.15 | 22.29 | 22.29 | 12.01% | 314,121 |
| Aug 8, 2025 | 19.56 | 20.47 | 19.52 | 19.90 | 19.90 | 1.79% | 129,803 |
| Aug 7, 2025 | 20.00 | 20.34 | 19.51 | 19.55 | 19.55 | -1.96% | 64,963 |
| Aug 6, 2025 | 19.55 | 19.95 | 19.53 | 19.94 | 19.94 | 1.94% | 43,161 |
| Aug 5, 2025 | 19.66 | 19.85 | 19.35 | 19.56 | 19.56 | -0.96% | 41,623 |
| Aug 4, 2025 | 18.58 | 19.95 | 18.55 | 19.75 | 19.75 | 5.84% | 53,526 |
| Aug 1, 2025 | 18.57 | 18.89 | 18.44 | 18.66 | 18.66 | 0.11% | 56,059 |
| Jul 31, 2025 | 18.50 | 19.08 | 18.40 | 18.64 | 18.64 | -0.21% | 81,157 |
| Jul 30, 2025 | 19.27 | 19.44 | 18.19 | 18.68 | 18.68 | -2.81% | 112,399 |