Contango Silver & Gold Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 16, 2026	19.33	19.33	18.80	18.57	-	-2.42%	60,157
Sep 15, 2026	18.55	19.23	18.20	19.03	19.03	2.86%	425,195
Sep 14, 2026	17.88	18.93	17.60	18.50	18.50	1.04%	423,240
Sep 11, 2026	19.27	19.45	18.18	18.31	18.31	-3.02%	474,615
Sep 10, 2026	19.22	19.39	18.78	18.88	18.88	-4.55%	274,100
Sep 9, 2026	20.00	20.34	19.78	19.78	19.78	-1.10%	295,549
Sep 8, 2026	19.74	20.28	19.73	20.00	20.00	1.16%	289,726
Sep 4, 2026	19.46	20.02	19.43	19.77	19.77	-1.84%	257,369
Sep 3, 2026	20.39	20.40	19.60	20.14	20.14	2.70%	319,263
Sep 2, 2026	19.04	19.92	19.04	19.61	19.61	4.31%	352,694
Sep 1, 2026	18.75	19.57	18.71	18.80	18.80	-3.59%	297,624
Aug 31, 2026	19.06	19.63	19.06	19.50	19.50	1.19%	285,988
Aug 28, 2026	20.40	20.56	19.11	19.27	19.27	-5.45%	423,243
Aug 27, 2026	20.18	20.74	20.15	20.38	20.38	0.39%	376,654
Aug 26, 2026	20.10	20.46	20.00	20.30	20.30	-0.54%	277,990
Aug 25, 2026	19.88	20.75	19.83	20.41	20.41	1.14%	276,991
Aug 24, 2026	20.09	20.36	19.55	20.18	20.18	0.85%	453,484
Aug 21, 2026	20.77	20.80	19.97	20.01	20.01	-1.57%	428,882
Aug 20, 2026	20.64	20.94	20.22	20.33	20.33	-3.19%	402,329
Aug 19, 2026	20.00	21.20	20.00	21.00	21.00	9.66%	584,460
Aug 18, 2026	19.15	19.57	18.92	19.15	19.15	-3.19%	282,966
Aug 17, 2026	20.11	20.41	19.44	19.78	19.78	-2.08%	370,210
Aug 14, 2026	20.01	20.53	19.72	20.20	20.20	3.70%	303,973
Aug 13, 2026	19.32	20.08	18.80	19.48	19.48	-0.61%	280,343
Aug 12, 2026	20.13	20.37	19.57	19.60	19.60	-1.66%	324,456
Aug 11, 2026	19.62	19.97	19.40	19.93	19.93	2.10%	285,267
Aug 10, 2026	19.40	19.70	19.02	19.52	19.52	0.31%	360,708
Aug 7, 2026	19.25	19.71	18.96	19.46	19.46	6.57%	455,410
Aug 6, 2026	17.91	18.44	17.91	18.26	18.26	0.33%	440,871
Aug 5, 2026	17.67	18.54	17.42	18.20	18.20	8.59%	484,145
Aug 4, 2026	16.33	16.90	16.16	16.76	16.76	4.95%	363,816
Aug 3, 2026	15.40	16.05	15.36	15.97	15.97	3.70%	282,769
Jul 31, 2026	15.66	15.85	15.12	15.40	15.40	-5.00%	461,410
Jul 30, 2026	15.86	16.24	15.56	16.21	16.21	4.72%	358,164
Jul 29, 2026	15.76	16.09	15.15	15.48	15.48	-1.90%	460,590
Jul 28, 2026	16.13	16.33	15.50	15.78	15.78	-3.84%	473,079
Jul 27, 2026	16.04	16.59	15.85	16.41	16.41	3.86%	308,810
Jul 24, 2026	15.90	16.06	15.49	15.80	15.80	-0.69%	344,551
Jul 23, 2026	16.05	16.14	15.58	15.91	15.91	-1.30%	311,781
Jul 22, 2026	16.40	17.19	15.92	16.12	16.12	0.25%	517,531
Jul 21, 2026	15.66	16.25	15.50	16.08	16.08	5.10%	451,165
Jul 20, 2026	16.00	16.05	15.19	15.30	15.30	-4.37%	329,347
Jul 17, 2026	15.53	16.32	15.33	16.00	16.00	0.82%	350,452
Jul 16, 2026	16.42	16.42	15.59	15.87	15.87	-5.65%	391,197
Jul 15, 2026	17.14	17.40	16.47	16.82	16.82	-1.69%	256,177
Jul 14, 2026	16.70	17.28	16.70	17.11	17.11	5.29%	298,238
Jul 13, 2026	16.30	16.55	15.88	16.25	16.25	-2.23%	311,227
Jul 10, 2026	16.76	17.01	16.33	16.62	16.62	-0.89%	334,010
Jul 9, 2026	16.07	17.19	15.82	16.77	16.77	6.75%	402,766
Jul 8, 2026	16.40	16.40	15.27	15.71	15.71	-5.53%	574,358