Contango ORE Inc (CTGO) Historical Stock Data
26.22 ↑0.57 (2.22%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CTGO is up 0.58% a day on average. There have been 17 days where Contango ORE Inc closed green and 13 days where CTGO closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-05 | 25.97 | 26.22 | ↑$0.25 (0.96%) | 25.80 | 26.80 | 76.44K |
| 2025-12-04 | 25.07 | 25.65 | ↑$0.58 (2.31%) | 25.07 | 25.95 | 70.88K |
| 2025-12-03 | 24.41 | 25.61 | ↑$1.20 (4.92%) | 24.41 | 25.88 | 108.57K |
| 2025-12-02 | 24.27 | 24.10 | ↓$0.17 (-0.70%) | 23.84 | 24.57 | 75.17K |
| 2025-12-01 | 24.15 | 24.51 | ↑$0.36 (1.49%) | 24.04 | 24.99 | 102.01K |
| 2025-11-28 | 23.25 | 24.22 | ↑$0.97 (4.17%) | 23.07 | 24.40 | 92.18K |
| 2025-11-26 | 22.86 | 23.07 | ↑$0.21 (0.92%) | 22.70 | 23.36 | 90.93K |
| 2025-11-25 | 21.71 | 22.86 | ↑$1.15 (5.30%) | 21.67 | 23.12 | 132.18K |
| 2025-11-24 | 20.96 | 21.68 | ↑$0.72 (3.44%) | 20.76 | 22.02 | 111.97K |
| 2025-11-21 | 20.82 | 20.83 | ↑$0.01 (0.05%) | 20.64 | 21.56 | 73.34K |
| 2025-11-20 | 21.65 | 20.86 | ↓$0.79 (-3.65%) | 20.79 | 22.59 | 92.57K |
| 2025-11-19 | 22.91 | 21.45 | ↓$1.46 (-6.37%) | 21.43 | 23.18 | 78.84K |
| 2025-11-18 | 22.81 | 22.55 | ↓$0.26 (-1.14%) | 21.88 | 23.12 | 131.14K |
| 2025-11-17 | 21.99 | 22.52 | ↑$0.53 (2.41%) | 21.42 | 22.81 | 118.49K |
| 2025-11-14 | 22.10 | 21.89 | ↓$0.21 (-0.95%) | 21.54 | 22.74 | 108.06K |
| 2025-11-13 | 24.00 | 23.17 | ↓$0.83 (-3.46%) | 23.16 | 24.03 | 80.83K |
| 2025-11-12 | 22.96 | 24.02 | ↑$1.06 (4.62%) | 22.66 | 24.32 | 114.02K |
| 2025-11-11 | 22.10 | 22.80 | ↑$0.70 (3.17%) | 21.52 | 22.90 | 120.30K |
| 2025-11-10 | 22.37 | 21.86 | ↓$0.51 (-2.28%) | 21.77 | 22.94 | 189.15K |
| 2025-11-07 | 20.74 | 21.79 | ↑$1.05 (5.06%) | 20.74 | 21.92 | 79.91K |
| 2025-11-06 | 20.77 | 20.46 | ↓$0.31 (-1.49%) | 20.45 | 21.55 | 58.97K |
| 2025-11-05 | 20.55 | 20.66 | ↑$0.11 (0.54%) | 20.49 | 21.09 | 70.68K |
| 2025-11-04 | 20.73 | 20.43 | ↓$0.30 (-1.45%) | 20.23 | 21.27 | 83.40K |
| 2025-11-03 | 21.50 | 21.18 | ↓$0.32 (-1.49%) | 20.99 | 21.71 | 57.36K |
| 2025-10-31 | 21.46 | 21.46 | ↑$0.00 (0.00%) | 21.21 | 22.00 | 76.74K |
| 2025-10-30 | 21.01 | 21.77 | ↑$0.76 (3.62%) | 21.01 | 21.99 | 59.02K |
| 2025-10-29 | 21.80 | 21.31 | ↓$0.49 (-2.25%) | 21.18 | 21.80 | 106.62K |
| 2025-10-28 | 20.80 | 21.39 | ↑$0.59 (2.84%) | 20.80 | 21.94 | 131.73K |
| 2025-10-27 | 21.76 | 21.20 | ↓$0.56 (-2.57%) | 20.72 | 21.91 | 147.37K |
| 2025-10-24 | 22.39 | 22.28 | ↓$0.11 (-0.49%) | 22.15 | 22.82 | 50.20K |
Create an account or log in to view more rows.
$CTGO im in.
$CTGO holdddd it tight yall
$CTGO HODL
$CTGO lets see if it can hold the line
$CTGO wow. The volume is so low today. Unreal
$CTGO check out the one month chart.
Perfect bull flag.
$CTGO shorters eat my shit
$CTGO I still don’t wanna buy it
$CTGO Buy the dip.
$CTGO used to this fuckery!! Not leaving no chance !