Contango Ore Inc. (CTGO)
10.04
0.34 (3.51%)
At close: Mar 05, 2025, 3:59 PM
10.04
0.05%
After-hours: Mar 05, 2025, 04:10 PM EST
CTGO Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2025 | 9.61 | 10.37 | 9.61 | 10.04 | 0.34 | 3.51% | 149,937 |
| Mar 4, 2025 | 9.04 | 9.86 | 8.85 | 9.70 | 0.70 | 7.78% | 101,025 |
| Mar 3, 2025 | 9.54 | 9.54 | 8.97 | 9.00 | -0.36 | -3.85% | 56,800 |
| Feb 28, 2025 | 9.11 | 9.47 | 8.86 | 9.36 | 0.23 | 2.52% | 149,320 |
| Feb 27, 2025 | 9.56 | 9.86 | 9.13 | 9.13 | -0.42 | -4.40% | 104,110 |
| Feb 26, 2025 | 9.77 | 9.88 | 9.47 | 9.55 | -0.33 | -3.34% | 114,835 |
| Feb 25, 2025 | 9.83 | 9.98 | 9.39 | 9.88 | 0.04 | 0.41% | 133,626 |
| Feb 24, 2025 | 9.87 | 9.89 | 9.56 | 9.84 | 0.07 | 0.72% | 91,713 |
| Feb 21, 2025 | 10.20 | 10.20 | 9.75 | 9.77 | -0.43 | -4.22% | 137,000 |
| Feb 20, 2025 | 10.16 | 10.33 | 10.08 | 10.20 | 0.15 | 1.49% | 92,585 |
| Feb 19, 2025 | 11.05 | 11.07 | 10.02 | 10.05 | -1.00 | -9.05% | 101,121 |
| Feb 18, 2025 | 10.48 | 11.23 | 10.26 | 11.05 | 0.79 | 7.70% | 149,421 |
| Feb 14, 2025 | 10.40 | 10.66 | 10.10 | 10.26 | -0.13 | -1.25% | 66,637 |
| Feb 13, 2025 | 10.10 | 10.64 | 9.95 | 10.39 | 0.38 | 3.80% | 64,900 |
| Feb 12, 2025 | 9.81 | 10.12 | 9.68 | 10.01 | 0.18 | 1.83% | 97,100 |
| Feb 11, 2025 | 10.30 | 10.30 | 9.71 | 9.83 | -0.59 | -5.66% | 103,300 |
| Feb 10, 2025 | 10.66 | 10.69 | 10.26 | 10.42 | 0.02 | 0.19% | 92,300 |
| Feb 7, 2025 | 10.57 | 10.68 | 10.28 | 10.40 | 0.02 | 0.19% | 89,700 |
| Feb 6, 2025 | 10.52 | 10.70 | 10.29 | 10.38 | -0.19 | -1.80% | 66,144 |
| Feb 5, 2025 | 10.83 | 10.91 | 10.38 | 10.57 | -0.24 | -2.22% | 136,523 |
| Feb 4, 2025 | 10.67 | 11.00 | 10.61 | 10.81 | 0.13 | 1.22% | 121,427 |
| Feb 3, 2025 | 10.36 | 10.90 | 10.36 | 10.68 | 0.31 | 2.99% | 72,114 |
| Jan 31, 2025 | 10.64 | 10.70 | 10.23 | 10.37 | -0.22 | -2.08% | 60,900 |
| Jan 30, 2025 | 10.36 | 10.75 | 10.34 | 10.59 | 0.32 | 3.12% | 105,828 |
| Jan 29, 2025 | 10.76 | 10.83 | 10.26 | 10.27 | -0.45 | -4.20% | 65,100 |
| Jan 28, 2025 | 10.73 | 11.01 | 10.66 | 10.72 | -0.14 | -1.29% | 81,307 |
| Jan 27, 2025 | 10.93 | 10.96 | 10.50 | 10.86 | -0.08 | -0.73% | 66,700 |
| Jan 24, 2025 | 11.15 | 11.24 | 10.90 | 10.94 | -0.23 | -2.06% | 56,825 |
| Jan 23, 2025 | 11.14 | 11.40 | 10.78 | 11.17 | -0.02 | -0.18% | 47,028 |
| Jan 22, 2025 | 11.56 | 11.84 | 11.06 | 11.19 | -0.41 | -3.53% | 66,808 |
| Jan 21, 2025 | 11.60 | 12.28 | 11.52 | 11.60 | 0.14 | 1.22% | 94,600 |
| Jan 17, 2025 | 10.83 | 11.60 | 10.75 | 11.46 | 0.62 | 5.72% | 84,000 |
| Jan 16, 2025 | 10.85 | 10.89 | 10.40 | 10.84 | -0.01 | -0.09% | 83,804 |
| Jan 15, 2025 | 10.30 | 11.23 | 10.10 | 10.85 | 0.73 | 7.21% | 161,000 |
| Jan 14, 2025 | 10.29 | 10.64 | 10.10 | 10.12 | -0.08 | -0.78% | 76,433 |
| Jan 13, 2025 | 10.03 | 10.28 | 9.82 | 10.20 | 0.12 | 1.19% | 72,518 |
| Jan 10, 2025 | 10.26 | 10.53 | 10.04 | 10.08 | -0.15 | -1.47% | 84,938 |
| Jan 8, 2025 | 10.39 | 10.40 | 10.17 | 10.23 | -0.18 | -1.73% | 44,907 |
| Jan 7, 2025 | 10.60 | 10.75 | 10.25 | 10.41 | -0.09 | -0.86% | 78,933 |
| Jan 6, 2025 | 11.10 | 11.10 | 10.39 | 10.50 | -0.60 | -5.41% | 96,300 |
| Jan 3, 2025 | 10.72 | 11.49 | 10.61 | 11.10 | 0.49 | 4.62% | 102,975 |
| Jan 2, 2025 | 10.17 | 10.90 | 10.17 | 10.61 | 0.59 | 5.89% | 91,750 |
| Dec 31, 2024 | 10.08 | 10.31 | 9.87 | 10.02 | -0.08 | -0.79% | 138,700 |
| Dec 30, 2024 | 10.22 | 10.22 | 9.65 | 10.10 | -0.12 | -1.17% | 167,900 |
| Dec 27, 2024 | 10.45 | 10.76 | 10.16 | 10.22 | -0.44 | -4.13% | 98,300 |
| Dec 26, 2024 | 10.32 | 10.88 | 10.27 | 10.66 | 0.29 | 2.80% | 89,500 |
| Dec 24, 2024 | 10.41 | 10.60 | 10.14 | 10.37 | 0.07 | 0.68% | 83,433 |
| Dec 23, 2024 | 10.40 | 10.90 | 10.08 | 10.30 | 0.00 | 0.00% | 202,200 |
| Dec 20, 2024 | 10.25 | 10.67 | 10.25 | 10.30 | 0.06 | 0.59% | 220,700 |
| Dec 19, 2024 | 10.31 | 10.80 | 10.10 | 10.24 | 0.04 | 0.39% | 204,547 |