Skip to main content
logo
Contango Silver & Gold Inc. (CTGO)
NYSEAMERICAN: CTGO · Real-Time Price · USD
16.76
+0.79 (4.95%)
Aug 4, 2026, 4:00 PM EDT - Market closed

Contango Silver & Gold Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 4, 202616.3316.9016.1616.7616.764.95%363,029
Aug 3, 202615.4016.0515.3615.9715.973.70%282,603
Jul 31, 202615.6615.8515.1215.4015.40-5.00%461,218
Jul 30, 202615.8616.2415.5616.2116.214.72%358,099
Jul 29, 202615.7616.0915.1515.4815.48-1.90%459,598
Jul 28, 202616.1316.3315.5015.7815.78-3.84%471,580
Jul 27, 202616.0416.5915.8516.4116.413.86%308,416
Jul 24, 202615.9016.0615.4915.8015.80-0.69%344,550
Jul 23, 202616.0516.1415.5815.9115.91-1.30%311,372
Jul 22, 202616.4017.1915.9216.1216.120.25%517,182
Jul 21, 202615.6616.2515.5016.0816.085.10%451,120
Jul 20, 202616.0016.0515.1915.3015.30-4.37%329,269
Jul 17, 202615.5316.3215.3316.0016.000.82%349,849
Jul 16, 202616.4216.4215.5915.8715.87-5.65%391,065
Jul 15, 202617.1417.4016.4716.8216.82-1.69%256,156
Jul 14, 202616.7017.2816.7017.1117.115.29%296,718
Jul 13, 202616.3016.5515.8816.2516.25-2.23%310,867
Jul 10, 202616.7617.0116.3316.6216.62-0.89%332,625
Jul 9, 202616.0717.1915.8216.7716.776.75%402,281
Jul 8, 202616.4016.4015.2715.7115.71-5.53%573,644
Jul 7, 202617.1817.1815.8916.6316.63-3.26%764,015
Jul 6, 202617.6417.8716.9917.1917.19-0.23%448,465
Jul 2, 202616.5117.2716.5117.2317.237.75%331,785
Jul 1, 202615.9016.6115.8315.9915.991.27%354,921
Jun 30, 202615.7916.0015.3615.7915.790.77%364,496
Jun 29, 202616.0016.0015.3115.6715.67-0.44%439,586
Jun 26, 202614.9715.9314.9715.7415.745.50%1,813,302
Jun 25, 202615.1515.3814.7714.9214.920.61%513,036
Jun 24, 202615.1015.4314.5014.8314.83-5.18%636,180
Jun 23, 202615.3516.3815.2515.6415.64-2.07%608,829
Jun 22, 202616.2416.7115.7115.9715.97-5.95%674,160
Jun 18, 202616.9317.1116.0916.9816.980.47%3,880,884
Jun 17, 202617.2517.6616.7516.9016.90-0.71%828,871
Jun 16, 202617.2717.6917.0117.0217.02-0.64%747,748
Jun 15, 202618.0518.5016.8117.1317.133.76%905,550
Jun 12, 202616.0016.5715.9016.5116.513.38%360,765
Jun 11, 202615.0316.1615.0215.9715.976.75%491,916
Jun 10, 202615.0115.6814.8814.9614.96-3.30%408,880
Jun 9, 202616.5516.7315.3015.4715.47-5.56%616,922
Jun 8, 202616.6016.9516.2916.3816.38-0.73%605,765
Jun 5, 202618.2018.2216.4216.5016.50-11.81%713,454
Jun 4, 202618.6619.1318.5718.7118.713.54%317,955
Jun 3, 202619.3819.4318.0218.0718.07-8.32%440,474
Jun 2, 202619.8120.2119.2219.7119.710.31%412,001
Jun 1, 202619.6420.0319.2519.6519.65-2.29%353,243
May 29, 202620.0020.7619.5020.1120.110.80%364,716
May 28, 202619.7520.4919.1419.9519.950.35%440,029
May 27, 202620.5020.8719.8219.8819.88-4.56%372,949
May 26, 202621.1921.5020.4920.8320.831.12%325,430
May 22, 202620.8621.0720.3620.6020.60-3.74%275,613