Contango Ore Inc. (CTGO)
AMEX: CTGO
· Real-Time Price · USD
21.54
-0.35 (-1.60%)
At close: Sep 09, 2025, 3:59 PM
21.53
-0.05%
After-hours: Sep 09, 2025, 05:50 PM EDT
CTGO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 22.00 | 22.00 | 21.26 | 21.53 | 21.53 | -1.64% | 85,563 |
| Sep 8, 2025 | 21.60 | 21.95 | 21.40 | 21.89 | 21.89 | 1.44% | 91,100 |
| Sep 5, 2025 | 21.82 | 21.83 | 20.82 | 21.58 | 21.58 | 0.89% | 176,200 |
| Sep 4, 2025 | 21.80 | 21.91 | 20.89 | 21.39 | 21.39 | -3.04% | 90,219 |
| Sep 3, 2025 | 22.12 | 22.33 | 21.44 | 22.06 | 22.06 | 0.73% | 136,200 |
| Sep 2, 2025 | 22.10 | 22.12 | 21.57 | 21.90 | 21.90 | -0.59% | 107,507 |
| Aug 29, 2025 | 21.06 | 22.19 | 21.06 | 22.03 | 22.03 | 4.16% | 89,700 |
| Aug 28, 2025 | 21.09 | 21.34 | 20.78 | 21.15 | 21.15 | 0.33% | 64,640 |
| Aug 27, 2025 | 21.15 | 21.48 | 20.81 | 21.08 | 21.08 | -0.28% | 47,100 |
| Aug 26, 2025 | 20.44 | 21.14 | 20.20 | 21.14 | 21.14 | 3.42% | 46,118 |
| Aug 25, 2025 | 21.65 | 21.65 | 20.43 | 20.44 | 20.44 | -4.62% | 50,100 |
| Aug 22, 2025 | 20.87 | 21.61 | 20.53 | 21.43 | 21.43 | 2.83% | 77,400 |
| Aug 21, 2025 | 20.63 | 21.16 | 20.51 | 20.84 | 20.84 | 0.82% | 48,900 |
| Aug 20, 2025 | 20.28 | 20.99 | 20.28 | 20.67 | 20.67 | 2.23% | 54,000 |
| Aug 19, 2025 | 21.41 | 21.72 | 20.20 | 20.22 | 20.22 | -6.95% | 63,900 |
| Aug 18, 2025 | 22.04 | 22.04 | 20.88 | 21.73 | 21.73 | -1.27% | 108,500 |
| Aug 15, 2025 | 22.35 | 22.57 | 21.14 | 22.01 | 22.01 | -0.32% | 62,732 |
| Aug 14, 2025 | 21.96 | 22.99 | 21.40 | 22.08 | 22.08 | 1.80% | 114,500 |
| Aug 13, 2025 | 22.50 | 22.67 | 21.37 | 21.69 | 21.69 | -2.87% | 82,848 |
| Aug 12, 2025 | 22.51 | 22.57 | 21.67 | 22.33 | 22.33 | 0.18% | 97,800 |