Skip to main content
logo
Contango Silver & Gold Inc. (CTGO)
NYSEAMERICAN: CTGO · Real-Time Price · USD
27.19
+2.54 (10.30%)
May 8, 2026, 4:00 PM EDT - Market closed

Contango Silver & Gold Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 8, 202624.9527.4424.9527.1927.1910.30%443,369
May 7, 202625.0025.8124.5824.6524.650.28%338,426
May 6, 202624.1224.8423.8024.5824.586.64%250,241
May 5, 202623.0023.5522.7523.0523.051.72%285,093
May 4, 202622.7023.8622.3922.6622.66-2.03%327,378
May 1, 202623.1123.5922.4023.1323.130.78%335,028
Apr 30, 202622.5323.9422.4522.9522.954.75%624,509
Apr 29, 202622.0622.4521.6621.9121.91-2.84%347,521
Apr 28, 202621.8922.7421.4122.5522.550.45%330,964
Apr 27, 202622.4922.7922.2122.4522.45-1.71%219,586
Apr 24, 202622.1622.9421.8022.8422.843.82%289,208
Apr 23, 202623.2523.2521.5022.0022.00-6.82%305,486
Apr 22, 202622.9024.1522.6323.6123.615.54%376,387
Apr 21, 202624.0524.4422.2322.3722.37-8.06%382,950
Apr 20, 202624.5024.7124.0024.3324.33-1.54%408,347
Apr 17, 202624.7026.1024.6624.7124.712.45%440,539
Apr 16, 202624.7724.8923.9524.1224.12-2.82%406,324
Apr 15, 202625.3325.9024.6924.8224.82-3.50%417,891
Apr 14, 202624.8525.8224.3925.7225.726.68%605,346
Apr 13, 202623.6024.2522.9424.1124.113.39%531,081
Apr 10, 202621.6523.4521.6523.3223.328.11%590,309
Apr 9, 202620.8922.0720.5721.5721.571.94%407,498
Apr 8, 202621.1422.0020.5021.1621.169.13%946,617
Apr 7, 202619.3619.6018.6419.3919.390.15%360,397
Apr 6, 202619.6719.7418.9919.3619.36-1.17%494,871
Apr 2, 202617.5519.6917.5019.5919.595.61%958,832
Apr 1, 202618.9519.1418.4218.5518.55-1.07%820,998
Mar 31, 202617.0018.9516.7718.7518.7511.61%1,078,313
Mar 30, 202617.2017.4016.3716.8016.80-1.81%1,911,577
Mar 27, 202617.1217.4716.4017.1117.112.52%706,306
Mar 26, 202617.3318.4316.6916.6916.69-6.66%1,867,036
Mar 25, 202618.0818.4217.4917.8817.884.14%486,127
Mar 24, 202616.8117.3016.7017.1717.170.35%498,394
Mar 23, 202617.1417.8816.6617.1117.11-0.52%675,621
Mar 20, 202617.8818.1516.9217.2017.20-2.05%889,192
Mar 19, 202618.0818.4717.3417.5617.56-10.50%705,045
Mar 18, 202621.0021.0819.6219.6219.62-7.67%410,308
Mar 17, 202623.2023.3021.2521.2521.25-6.51%421,088
Mar 16, 202623.2523.8022.5922.7322.73-2.61%478,333
Mar 13, 202625.1225.3823.2423.3423.34-7.45%257,599
Mar 12, 202626.1226.1225.2225.2225.22-4.72%160,039
Mar 11, 202627.0127.1925.8126.4726.47-2.22%128,313
Mar 10, 202627.2527.9026.9327.0727.072.04%175,945
Mar 9, 202625.7726.9024.8626.5326.53-0.64%321,390
Mar 6, 202626.6526.9825.9326.7026.70-1.33%147,708
Mar 5, 202628.1828.1826.5427.0627.06-5.42%277,889
Mar 4, 202628.9029.4328.1628.6128.610.77%212,811
Mar 3, 202628.4828.5026.6528.3928.39-4.80%255,662
Mar 2, 202631.0031.1128.9529.8229.82-0.83%406,005
Feb 27, 202628.9030.4628.6730.0730.074.01%259,484