Contango Silver & Gold Inc. (CTGO)

NYSEAMERICAN: CTGO · Real-Time Price · USD

14.85

-0.51 (-3.32%)

At close: Oct 29, 2026, 4:00 PM EDT

14.67

-0.18 (-1.21%)

Pre-market: Oct 30, 2026, 4:18 AM EDT

Contango Silver & Gold Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 29, 2026	14.99	15.10	14.66	14.85	14.85	-3.32%	267,697
Oct 28, 2026	14.95	15.38	14.67	15.36	15.36	2.26%	273,485
Oct 27, 2026	14.24	15.09	14.24	15.02	15.02	5.77%	373,562
Oct 26, 2026	14.25	14.55	13.71	14.20	14.20	-1.73%	317,545
Oct 23, 2026	14.36	14.58	13.87	14.45	14.45	-0.28%	342,344
Oct 22, 2026	14.72	14.72	14.10	14.49	14.49	-3.53%	468,784
Oct 21, 2026	15.13	15.24	14.67	15.02	15.02	-0.07%	198,693
Oct 20, 2026	14.87	15.61	14.80	15.03	15.03	-0.20%	177,976
Oct 19, 2026	15.20	15.41	15.02	15.06	15.06	-1.25%	256,160
Oct 16, 2026	15.12	15.75	15.00	15.25	15.25	0.66%	186,498
Oct 15, 2026	14.71	15.18	14.24	15.15	15.15	4.12%	337,102
Oct 14, 2026	15.32	15.50	14.12	14.55	14.55	-7.97%	675,605
Oct 13, 2026	16.44	16.44	15.69	15.81	15.81	-3.60%	284,326
Oct 12, 2026	16.50	16.72	16.22	16.40	16.40	-1.97%	146,746
Oct 9, 2026	16.75	17.03	16.54	16.73	16.73	2.76%	245,167
Oct 8, 2026	16.25	16.52	16.14	16.28	16.28	0.18%	358,196
Oct 7, 2026	16.49	16.50	16.20	16.25	16.25	-5.30%	262,695
Oct 6, 2026	16.88	17.16	16.60	17.16	17.16	2.26%	241,681
Oct 5, 2026	16.72	16.88	16.30	16.78	16.78	0.60%	273,427
Oct 2, 2026	17.16	17.45	16.58	16.68	16.68	-1.01%	285,732
Oct 1, 2026	16.78	17.02	16.52	16.85	16.85	0.42%	275,851
Sep 30, 2026	17.11	17.27	16.77	16.78	16.78	-1.12%	282,650
Sep 29, 2026	17.11	17.16	16.51	16.97	16.97	0.12%	448,042
Sep 28, 2026	17.65	18.04	16.94	16.95	16.95	-8.63%	537,061
Sep 25, 2026	18.08	18.90	17.85	18.55	18.55	2.32%	596,214
Sep 24, 2026	18.25	18.30	17.70	18.13	18.13	-1.36%	316,462
Sep 23, 2026	19.26	19.53	18.30	18.38	18.38	-7.27%	249,856
Sep 22, 2026	19.01	19.90	18.91	19.82	19.82	4.81%	292,962
Sep 21, 2026	19.00	19.19	18.52	18.91	18.91	0.96%	296,473
Sep 18, 2026	19.28	19.31	18.65	18.73	18.73	-2.19%	1,347,957
Sep 17, 2026	18.62	19.38	18.57	19.15	19.15	5.74%	429,408
Sep 16, 2026	19.33	19.33	17.84	18.11	18.11	-4.83%	383,631
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