Contango Ore Inc. (CTGO)
AMEX: CTGO
· Real-Time Price · USD
21.66
-0.42 (-1.90%)
At close: Aug 15, 2025, 12:55 PM
CTGO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 21.96 | 22.99 | 21.40 | 22.08 | 22.08 | 1.80% | 114,454 |
| 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 |
| Aug 11, 2025 | 21.16 | 22.49 | 20.15 | 22.29 | 22.29 | 12.01% | 314,121 |
| Aug 8, 2025 | 19.56 | 20.47 | 19.52 | 19.90 | 19.90 | 1.79% | 129,803 |
| Aug 7, 2025 | 20.00 | 20.34 | 19.51 | 19.55 | 19.55 | -1.96% | 64,963 |
| Aug 6, 2025 | 19.55 | 19.95 | 19.53 | 19.94 | 19.94 | 1.94% | 43,200 |
| Aug 5, 2025 | 19.66 | 19.85 | 19.35 | 19.56 | 19.56 | -0.96% | 41,623 |
| Aug 4, 2025 | 18.58 | 19.95 | 18.54 | 19.75 | 19.75 | 5.84% | 53,526 |
| Aug 1, 2025 | 18.57 | 18.89 | 18.43 | 18.66 | 18.66 | 0.11% | 56,100 |
| Jul 31, 2025 | 18.50 | 19.08 | 18.40 | 18.64 | 18.64 | -0.21% | 81,200 |
| Jul 30, 2025 | 19.27 | 19.43 | 18.19 | 18.68 | 18.68 | -2.81% | 112,400 |
| Jul 29, 2025 | 19.86 | 19.86 | 19.13 | 19.22 | 19.22 | -1.59% | 81,132 |
| Jul 28, 2025 | 19.76 | 19.89 | 19.21 | 19.53 | 19.53 | -1.91% | 61,600 |
| Jul 25, 2025 | 20.25 | 20.25 | 19.56 | 19.91 | 19.91 | -2.21% | 37,245 |
| Jul 24, 2025 | 20.42 | 20.62 | 20.14 | 20.36 | 20.36 | -1.55% | 39,300 |
| Jul 23, 2025 | 20.95 | 21.10 | 20.21 | 20.68 | 20.68 | -1.66% | 65,800 |
| Jul 22, 2025 | 20.61 | 21.06 | 20.44 | 21.03 | 21.03 | 2.99% | 145,300 |
| Jul 21, 2025 | 20.04 | 20.71 | 20.04 | 20.42 | 20.42 | 3.29% | 82,900 |
| Jul 18, 2025 | 20.00 | 20.11 | 19.62 | 19.77 | 19.77 | -0.35% | 44,941 |