Contango Ore Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 11, 2025	20.00	20.47	19.66	20.37	20.37	2.00%	81,952
Jul 10, 2025	20.32	20.52	19.73	19.97	19.97	0.15%	85,368
Jul 9, 2025	19.65	20.08	19.44	19.94	19.94	1.79%	45,145
Jul 8, 2025	19.72	20.00	19.05	19.59	19.59	-0.76%	58,061
Jul 7, 2025	19.33	20.22	19.33	19.74	19.74	0.46%	52,557
Jul 3, 2025	19.85	19.98	19.58	19.65	19.65	-2.24%	25,459
Jul 2, 2025	19.67	20.19	19.29	20.10	20.10	4.25%	75,626
Jul 1, 2025	19.66	20.16	19.24	19.28	19.28	-1.03%	38,201
Jun 30, 2025	18.25	19.97	18.16	19.48	19.48	-2.65%	125,142
Jun 27, 2025	20.58	20.92	19.44	20.01	20.01	-4.44%	377,944
Jun 26, 2025	20.50	20.99	20.50	20.94	20.94	2.60%	51,183
Jun 25, 2025	20.45	20.74	20.20	20.41	20.41	0.49%	54,914
Jun 24, 2025	21.16	21.18	20.08	20.31	20.31	-4.56%	65,074
Jun 23, 2025	19.83	21.61	19.70	21.28	21.28	5.77%	110,709
Jun 20, 2025	21.07	21.28	19.95	20.12	20.12	-5.54%	92,187
Jun 18, 2025	20.83	21.84	20.61	21.30	21.30	3.10%	134,147
Jun 17, 2025	20.78	21.55	20.57	20.66	20.66	-1.53%	72,272
Jun 16, 2025	19.90	20.98	19.79	20.98	20.98	3.55%	60,914
Jun 13, 2025	20.68	20.70	20.08	20.26	20.26	-1.17%	79,081
Jun 12, 2025	19.94	20.50	19.52	20.50	20.50	5.02%	54,761
Jun 11, 2025	20.06	20.45	19.39	19.52	19.52	-1.76%	56,919
Jun 10, 2025	20.37	20.45	19.59	19.87	19.87	-2.50%	58,253
Jun 9, 2025	20.33	20.68	20.16	20.38	20.38	0.25%	86,483
Jun 6, 2025	20.20	20.76	19.80	20.33	20.33	1.35%	95,358
Jun 5, 2025	20.95	20.99	19.97	20.06	20.06	-4.43%	81,156
Jun 4, 2025	20.80	21.16	20.58	20.99	20.99	1.21%	86,537
Jun 3, 2025	20.13	20.75	19.77	20.74	20.74	2.32%	94,436
Jun 2, 2025	20.00	20.50	19.82	20.27	20.27	4.38%	102,417
May 30, 2025	19.59	19.76	18.78	19.42	19.42	0.73%	87,024
May 29, 2025	20.20	20.75	19.25	19.28	19.28	-4.79%	141,440
May 28, 2025	20.25	20.94	19.51	20.25	20.25	-0.59%	135,922
May 27, 2025	18.15	20.51	18.11	20.37	20.37	11.80%	280,491
May 23, 2025	18.00	18.80	17.50	18.22	18.22	2.07%	143,330
May 22, 2025	17.21	18.23	16.87	17.85	17.85	4.02%	117,918
May 21, 2025	16.99	17.25	16.66	17.16	17.16	0.88%	153,666
May 20, 2025	16.53	17.11	16.11	17.01	17.01	4.29%	135,840
May 19, 2025	14.93	16.72	14.91	16.31	16.31	10.50%	149,060
May 16, 2025	14.74	15.19	14.55	14.76	14.76	-1.60%	109,360
May 15, 2025	13.25	15.52	13.15	15.00	15.00	16.73%	269,052
May 14, 2025	13.22	13.41	12.65	12.85	12.85	-2.73%	115,630
May 13, 2025	12.93	13.33	12.65	13.21	13.21	2.72%	101,477
May 12, 2025	13.70	13.98	12.70	12.86	12.86	-6.74%	107,165
May 9, 2025	14.07	14.20	13.58	13.79	13.79	-1.22%	78,915
May 8, 2025	14.07	14.31	13.90	13.96	13.96	-0.14%	50,853
May 7, 2025	14.24	14.45	13.77	13.98	13.98	-2.10%	57,375
May 6, 2025	14.03	14.41	13.70	14.28	14.28	2.44%	81,904
May 5, 2025	13.57	14.00	13.20	13.94	13.94	4.81%	109,159
May 2, 2025	13.52	13.72	13.22	13.30	13.30	-0.60%	61,609
May 1, 2025	13.91	14.24	13.17	13.38	13.38	-4.84%	109,876
Apr 30, 2025	13.99	14.46	13.92	14.06	14.06	-0.78%	80,916