Contango Ore, Inc.CTGONYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $28.29 | $28.81 | $27.29 | $27.71 | 289,100 |
| 1/30/2026 | $30.02 | $30.88 | $27.68 | $28.35 | 320,100 |
| 1/29/2026 | $33.37 | $33.50 | $31.30 | $31.97 | 171,736 |
| 1/28/2026 | $32.87 | $33.27 | $32.00 | $33.00 | 281,329 |
| 1/27/2026 | $31.73 | $32.64 | $30.61 | $32.56 | 255,149 |
| 1/26/2026 | $32.50 | $34.38 | $31.56 | $31.70 | 586,588 |
| 1/23/2026 | $33.75 | $33.75 | $32.32 | $32.79 | 271,500 |
| 1/22/2026 | $31.04 | $33.57 | $30.80 | $33.10 | 269,327 |
| 1/21/2026 | $31.89 | $32.20 | $30.47 | $30.84 | 306,063 |
| 1/20/2026 | $30.50 | $32.13 | $30.31 | $31.67 | 459,339 |
| 1/16/2026 | $29.20 | $29.75 | $27.99 | $29.70 | 171,347 |
| 1/15/2026 | $29.48 | $29.50 | $28.25 | $29.48 | 238,548 |
| 1/14/2026 | $28.11 | $29.95 | $28.06 | $29.43 | 228,719 |
| 1/13/2026 | $28.03 | $28.22 | $27.29 | $27.94 | 258,308 |
| 1/12/2026 | $26.56 | $28.28 | $26.56 | $27.99 | 218,240 |
| 1/9/2026 | $26.27 | $26.87 | $25.96 | $25.99 | 202,300 |
| 1/8/2026 | $26.87 | $26.96 | $25.89 | $26.00 | 239,900 |
| 1/7/2026 | $27.26 | $27.73 | $26.04 | $27.58 | 245,947 |
| 1/6/2026 | $27.32 | $28.01 | $26.87 | $27.31 | 315,145 |
| 1/5/2026 | $27.14 | $28.64 | $27.10 | $27.18 | 161,000 |
| 1/2/2026 | $26.50 | $27.51 | $26.09 | $26.85 | 244,530 |
| 12/31/2025 | $27.98 | $27.98 | $26.26 | $26.41 | 181,500 |
| 12/30/2025 | $27.80 | $28.93 | $27.80 | $27.97 | 254,629 |
| 12/29/2025 | $29.35 | $29.35 | $27.32 | $27.42 | 140,500 |
| 12/26/2025 | $29.41 | $29.98 | $29.12 | $29.65 | 220,108 |
| 12/24/2025 | $29.42 | $29.50 | $28.61 | $29.27 | 102,500 |
| 12/23/2025 | $29.95 | $30.22 | $28.55 | $29.02 | 198,200 |
| 12/22/2025 | $29.00 | $30.17 | $28.96 | $29.40 | 299,248 |
| 12/19/2025 | $27.65 | $28.72 | $27.47 | $28.30 | 827,400 |
| 12/18/2025 | $27.30 | $27.75 | $26.82 | $27.63 | 295,600 |
| 12/17/2025 | $27.00 | $27.70 | $26.70 | $27.21 | 201,800 |
| 12/16/2025 | $26.60 | $27.30 | $25.83 | $26.92 | 248,410 |
| 12/15/2025 | $28.26 | $28.60 | $26.44 | $26.81 | 291,200 |
| 12/12/2025 | $28.33 | $28.94 | $27.11 | $27.81 | 262,200 |
| 12/11/2025 | $27.21 | $28.55 | $27.06 | $27.56 | 189,345 |
| 12/10/2025 | $27.98 | $28.72 | $26.05 | $27.09 | 274,700 |
| 12/9/2025 | $26.37 | $27.73 | $26.20 | $27.62 | 357,500 |
| 12/8/2025 | $26.28 | $26.45 | $25.49 | $26.02 | 137,907 |
| 12/5/2025 | $25.97 | $26.80 | $25.80 | $26.22 | 76,586 |
| 12/4/2025 | $25.07 | $25.95 | $25.07 | $25.65 | 70,879 |
| 12/3/2025 | $24.41 | $25.88 | $24.41 | $25.61 | 108,600 |
| 12/2/2025 | $24.27 | $24.57 | $23.84 | $24.10 | 75,200 |
| 12/1/2025 | $24.15 | $24.99 | $24.04 | $24.51 | 102,013 |
| 11/28/2025 | $23.25 | $24.40 | $23.07 | $24.22 | 92,200 |
| 11/26/2025 | $22.86 | $23.36 | $22.70 | $23.07 | 90,927 |
| 11/25/2025 | $21.71 | $23.12 | $21.67 | $22.86 | 132,200 |
| 11/24/2025 | $20.96 | $22.02 | $20.76 | $21.68 | 111,973 |
| 11/21/2025 | $20.82 | $21.56 | $20.64 | $20.83 | 73,340 |
| 11/20/2025 | $21.65 | $22.59 | $20.79 | $20.86 | 92,567 |
| 11/19/2025 | $22.91 | $23.18 | $21.43 | $21.45 | 78,839 |
| 11/18/2025 | $22.81 | $23.12 | $21.88 | $22.55 | 131,142 |
| 11/17/2025 | $21.99 | $22.81 | $21.42 | $22.52 | 118,500 |
| 11/14/2025 | $22.10 | $22.74 | $21.54 | $21.89 | 108,100 |
| 11/13/2025 | $24.00 | $24.03 | $23.16 | $23.17 | 80,825 |
| 11/12/2025 | $22.96 | $24.32 | $22.66 | $24.02 | 114,500 |
| 11/11/2025 | $22.10 | $22.90 | $21.52 | $22.80 | 120,300 |
| 11/10/2025 | $22.37 | $22.94 | $21.77 | $21.86 | 189,145 |
| 11/7/2025 | $20.74 | $21.92 | $20.74 | $21.79 | 79,907 |
| 11/6/2025 | $20.77 | $21.55 | $20.45 | $20.46 | 58,973 |
| 11/5/2025 | $20.55 | $21.09 | $20.49 | $20.66 | 70,700 |