Skip to main content
logo
Contango Silver & Gold Inc. (CTGO)
NYSEAMERICAN: CTGO · Real-Time Price · USD
20.11
+0.16 (0.80%)
At close: May 29, 2026, 4:00 PM EDT
20.48
+0.37 (1.84%)
After-hours: May 29, 2026, 8:00 PM EDT

Contango Silver & Gold Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Apr 10, 202621.6523.4521.6523.3223.328.11%592,163
Apr 9, 202620.8922.0720.5721.5721.571.94%408,777
Apr 8, 202621.1422.0020.5021.1621.169.13%946,945
Apr 7, 202619.3619.6018.6419.3919.390.15%364,956
Apr 6, 202619.6719.7418.9919.3619.36-1.17%496,090
Apr 2, 202617.5519.6917.5019.5919.595.61%962,046
Apr 1, 202618.9519.1418.4218.5518.55-1.07%821,617
Mar 31, 202617.0018.9516.7718.7518.7511.61%1,100,679
Mar 30, 202617.2017.4016.3716.8016.80-1.81%1,918,259
Mar 27, 202617.1217.4716.4017.1117.112.52%708,300
Mar 26, 202617.3318.4316.6916.6916.69-6.66%1,889,941
Mar 25, 202618.0818.4217.4917.8817.884.14%486,637
Mar 24, 202616.8117.3016.7017.1717.170.35%498,515
Mar 23, 202617.1417.8816.6617.1117.11-0.52%675,801
Mar 20, 202617.8818.1516.9217.2017.20-2.05%891,604
Mar 19, 202618.0818.4717.3417.5617.56-10.50%705,982