Contango Silver & Gold Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 9, 2026	16.57	16.99	16.57	16.73	16.73	2.76%	245,171
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
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