Contango Ore Inc. (CTGO)
14.00
1.66 (13.45%)
At close: Apr 15, 2025, 3:59 PM
13.99
-0.07%
Pre-market: Apr 16, 2025, 06:24 AM EDT
Contango Ore Stock Price History
| Date | Open | Adj Open | High | Adj High | Low | Adj Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| Apr 15, 2025 | 12.40 | 12.40 | 14.19 | 14.19 | 12.06 | 12.06 | 13.97 | 13.97 | 13.21% | 247,630 |
| Apr 14, 2025 | 11.53 | 11.53 | 12.46 | 12.46 | 11.23 | 11.23 | 12.34 | 12.34 | 8.06% | 163,744 |
| Apr 11, 2025 | 10.95 | 10.95 | 11.67 | 11.67 | 10.95 | 10.95 | 11.42 | 11.42 | 4.77% | 212,700 |
| Apr 10, 2025 | 10.11 | 10.11 | 11.03 | 11.03 | 9.93 | 9.93 | 10.90 | 10.90 | 6.76% | 144,415 |
| Apr 9, 2025 | 9.51 | 9.51 | 10.32 | 10.32 | 9.50 | 9.50 | 10.21 | 10.21 | 7.02% | 188,117 |
| Apr 8, 2025 | 10.15 | 10.15 | 10.22 | 10.22 | 9.50 | 9.50 | 9.54 | 9.54 | -1.65% | 130,300 |
| Apr 7, 2025 | 9.71 | 9.71 | 10.64 | 10.64 | 9.38 | 9.38 | 9.70 | 9.70 | -0.61% | 189,202 |
| Apr 4, 2025 | 10.08 | 10.08 | 10.17 | 10.17 | 9.22 | 9.22 | 9.76 | 9.76 | -6.06% | 108,000 |
| Apr 3, 2025 | 9.83 | 9.83 | 10.45 | 10.45 | 9.83 | 9.83 | 10.39 | 10.39 | 0.68% | 143,350 |
| Apr 2, 2025 | 10.14 | 10.14 | 10.43 | 10.43 | 10.00 | 10.00 | 10.32 | 10.32 | 3.72% | 136,700 |
| Apr 1, 2025 | 10.28 | 10.28 | 10.68 | 10.68 | 9.94 | 9.94 | 9.95 | 9.95 | -2.55% | 101,400 |
| Mar 31, 2025 | 10.00 | 10.00 | 10.49 | 10.49 | 9.50 | 9.50 | 10.21 | 10.21 | 1.29% | 139,441 |
| Mar 28, 2025 | 9.97 | 9.97 | 10.29 | 10.29 | 9.85 | 9.85 | 10.08 | 10.08 | 0.60% | 113,800 |
| Mar 27, 2025 | 10.01 | 10.01 | 10.21 | 10.21 | 9.84 | 9.84 | 10.02 | 10.02 | 1.01% | 124,800 |
| Mar 26, 2025 | 9.86 | 9.86 | 10.02 | 10.02 | 9.57 | 9.57 | 9.92 | 9.92 | 1.22% | 120,800 |
| Mar 25, 2025 | 10.01 | 10.01 | 10.19 | 10.19 | 9.74 | 9.74 | 9.80 | 9.80 | -2.29% | 86,900 |
| Mar 24, 2025 | 9.82 | 9.82 | 10.11 | 10.11 | 9.66 | 9.66 | 10.03 | 10.03 | 3.94% | 94,800 |
| Mar 21, 2025 | 9.82 | 9.82 | 9.85 | 9.85 | 9.46 | 9.46 | 9.65 | 9.65 | -3.31% | 171,835 |
| Mar 20, 2025 | 10.00 | 10.00 | 10.14 | 10.14 | 9.63 | 9.63 | 9.98 | 9.98 | 1.63% | 126,822 |
| Mar 19, 2025 | 10.25 | 10.25 | 10.25 | 10.25 | 9.57 | 9.57 | 9.82 | 9.82 | -5.39% | 199,825 |
| Mar 18, 2025 | 10.72 | 10.72 | 11.45 | 11.45 | 10.20 | 10.20 | 10.38 | 10.38 | -2.63% | 229,800 |
| Mar 17, 2025 | 9.41 | 9.41 | 11.00 | 11.00 | 9.41 | 9.41 | 10.66 | 10.66 | 12.33% | 173,300 |
| Mar 14, 2025 | 9.52 | 9.52 | 10.00 | 10.00 | 9.20 | 9.20 | 9.49 | 9.49 | 0.32% | 104,133 |
| Mar 13, 2025 | 9.41 | 9.41 | 9.99 | 9.99 | 9.10 | 9.10 | 9.46 | 9.46 | -1.05% | 117,900 |
| Mar 12, 2025 | 9.16 | 9.16 | 9.95 | 9.95 | 9.16 | 9.16 | 9.56 | 9.56 | 2.25% | 95,319 |
| Mar 11, 2025 | 9.06 | 9.06 | 9.50 | 9.50 | 8.97 | 8.97 | 9.35 | 9.35 | 3.66% | 86,129 |
| Mar 10, 2025 | 9.59 | 9.59 | 9.66 | 9.66 | 8.85 | 8.85 | 9.02 | 9.02 | -7.49% | 53,200 |
| Mar 7, 2025 | 9.81 | 9.81 | 10.10 | 10.10 | 9.44 | 9.44 | 9.75 | 9.75 | -0.10% | 61,600 |
| Mar 6, 2025 | 9.97 | 9.97 | 10.22 | 10.22 | 9.69 | 9.69 | 9.76 | 9.76 | -2.79% | 58,500 |
| Mar 5, 2025 | 9.61 | 9.61 | 10.37 | 10.37 | 9.61 | 9.61 | 10.04 | 10.04 | 3.51% | 149,937 |
| Mar 4, 2025 | 9.04 | 9.04 | 9.86 | 9.86 | 8.85 | 8.85 | 9.70 | 9.70 | 7.78% | 101,025 |
| Mar 3, 2025 | 9.54 | 9.54 | 9.54 | 9.54 | 8.97 | 8.97 | 9.00 | 9.00 | -3.85% | 56,800 |
| Feb 28, 2025 | 9.11 | 9.11 | 9.47 | 9.47 | 8.86 | 8.86 | 9.36 | 9.36 | 2.52% | 149,320 |
| Feb 27, 2025 | 9.56 | 9.56 | 9.86 | 9.86 | 9.13 | 9.13 | 9.13 | 9.13 | -4.40% | 104,110 |
| Feb 26, 2025 | 9.77 | 9.77 | 9.88 | 9.88 | 9.47 | 9.47 | 9.55 | 9.55 | -3.34% | 114,835 |
| Feb 25, 2025 | 9.83 | 9.83 | 9.98 | 9.98 | 9.39 | 9.39 | 9.88 | 9.88 | 0.41% | 133,626 |
| Feb 24, 2025 | 9.87 | 9.87 | 9.89 | 9.89 | 9.56 | 9.56 | 9.84 | 9.84 | 0.72% | 91,713 |
| Feb 21, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 9.75 | 9.75 | 9.77 | 9.77 | -4.22% | 137,000 |
| Feb 20, 2025 | 10.16 | 10.16 | 10.33 | 10.33 | 10.08 | 10.08 | 10.20 | 10.20 | 1.49% | 92,585 |
| Feb 19, 2025 | 11.05 | 11.05 | 11.07 | 11.07 | 10.02 | 10.02 | 10.05 | 10.05 | -9.05% | 101,121 |
| Feb 18, 2025 | 10.48 | 10.48 | 11.23 | 11.23 | 10.26 | 10.26 | 11.05 | 11.05 | 7.70% | 149,421 |
| Feb 14, 2025 | 10.40 | 10.40 | 10.66 | 10.66 | 10.10 | 10.10 | 10.26 | 10.26 | -1.25% | 66,637 |
| Feb 13, 2025 | 10.10 | 10.10 | 10.64 | 10.64 | 9.95 | 9.95 | 10.39 | 10.39 | 3.80% | 64,900 |
| Feb 12, 2025 | 9.81 | 9.81 | 10.12 | 10.12 | 9.68 | 9.68 | 10.01 | 10.01 | 1.83% | 97,100 |
| Feb 11, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | 9.71 | 9.71 | 9.83 | 9.83 | -5.66% | 103,300 |
| Feb 10, 2025 | 10.66 | 10.66 | 10.69 | 10.69 | 10.26 | 10.26 | 10.42 | 10.42 | 0.19% | 92,300 |
| Feb 7, 2025 | 10.57 | 10.57 | 10.68 | 10.68 | 10.28 | 10.28 | 10.40 | 10.40 | 0.19% | 89,700 |
| Feb 6, 2025 | 10.52 | 10.52 | 10.70 | 10.70 | 10.29 | 10.29 | 10.38 | 10.38 | -1.80% | 66,144 |
| Feb 5, 2025 | 10.83 | 10.83 | 10.91 | 10.91 | 10.38 | 10.38 | 10.57 | 10.57 | -2.22% | 136,523 |
| Feb 4, 2025 | 10.67 | 10.67 | 11.00 | 11.00 | 10.61 | 10.61 | 10.81 | 10.81 | 1.22% | 121,427 |