Skip to main content
logo
Contango Silver & Gold Inc. (CTGO)
NYSEAMERICAN: CTGO · Real-Time Price · USD
15.64
-0.33 (-2.07%)
Jun 23, 2026, 4:00 PM EDT - Market closed

Contango Silver & Gold Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 23, 202615.3516.3815.2515.6415.64-2.07%608,454
Jun 22, 202616.2416.7115.7115.9715.97-5.95%673,421
Jun 18, 202616.9317.1116.0916.9816.980.47%3,880,091
Jun 17, 202617.2517.6616.7516.9016.90-0.71%828,239
Jun 16, 202617.2717.6917.0117.0217.02-0.64%746,894
Jun 15, 202618.0518.5016.8117.1317.133.76%903,917
Jun 12, 202616.0016.5715.9016.5116.513.38%360,124
Jun 11, 202615.0316.1615.0215.9715.976.75%490,267
Jun 10, 202615.0115.6814.8814.9614.96-3.30%408,465
Jun 9, 202616.5516.7315.3015.4715.47-5.56%613,500
Jun 8, 202616.6016.9516.2916.3816.38-0.73%599,975
Jun 5, 202618.2018.2216.4216.5016.50-11.81%711,630
Jun 4, 202618.6619.1318.5718.7118.713.54%317,450
Jun 3, 202619.3819.4318.0218.0718.07-8.32%439,709
Jun 2, 202619.8120.2119.2219.7119.710.31%410,713
Jun 1, 202619.6420.0319.2519.6519.65-2.29%353,138
May 29, 202620.0020.7619.5020.1120.110.80%364,457
May 28, 202619.7520.4919.1419.9519.950.35%438,756
May 27, 202620.5020.8719.8219.8819.88-4.56%372,214
May 26, 202621.1921.5020.4920.8320.831.12%323,905
May 22, 202620.8621.0720.3620.6020.60-3.74%275,108
May 21, 202620.7321.8020.4421.4021.401.09%270,526
May 20, 202620.4621.1719.9821.1721.175.17%363,866
May 19, 202620.3921.0219.8220.1320.13-2.85%444,105
May 18, 202622.1522.8020.4520.7220.72-7.66%638,174
May 15, 202623.7723.9921.3622.4422.44-9.19%904,903
May 14, 202626.3826.3824.2024.7124.71-6.26%514,187
May 13, 202626.1227.0025.9026.3626.36-1.75%275,117
May 12, 202626.4827.3425.8126.8326.83-0.15%441,662
May 11, 202627.5029.5226.3526.8726.87-1.18%674,029
May 8, 202624.9527.4424.9527.1927.1910.30%443,721
May 7, 202625.0025.8124.5824.6524.650.28%338,875
May 6, 202624.1224.8423.8024.5824.586.64%250,392
May 5, 202623.0023.5522.7523.0523.051.72%285,929
May 4, 202622.7023.8622.3922.6622.66-2.03%327,378
May 1, 202623.1123.5922.4023.1323.130.78%336,173
Apr 30, 202622.5323.9422.4522.9522.954.75%625,687
Apr 29, 202622.0622.4521.6621.9121.91-2.84%349,593
Apr 28, 202621.8922.7421.4122.5522.550.45%330,979
Apr 27, 202622.4922.7922.2122.4522.45-1.71%220,470
Apr 24, 202622.1622.9421.8022.8422.843.82%290,507
Apr 23, 202623.2523.2521.5022.0022.00-6.82%305,842
Apr 22, 202622.9024.1522.6323.6123.615.54%376,627
Apr 21, 202624.0524.4422.2322.3722.37-8.06%385,351
Apr 20, 202624.5024.7124.0024.3324.33-1.54%408,605
Apr 17, 202624.7026.1024.6624.7124.712.45%440,785
Apr 16, 202624.7724.8923.9524.1224.12-2.82%406,333
Apr 15, 202625.3325.9024.6924.8224.82-3.50%418,471
Apr 14, 202624.8525.8224.3925.7225.726.68%606,265
Apr 13, 202623.6024.2522.9424.1124.113.39%531,464