Contango Ore Inc. (CTGO)
AMEX: CTGO
· Real-Time Price · USD
25.20
0.77 (3.15%)
At close: Oct 03, 2025, 3:59 PM
26.31
4.40%
After-hours: Oct 03, 2025, 07:51 PM EDT
CTGO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 24.75 | 25.82 | 24.50 | 25.30 | 25.30 | 3.56% | 161,217 |
| Oct 2, 2025 | 25.00 | 25.88 | 24.08 | 24.43 | 24.43 | -2.36% | 172,712 |
| Oct 1, 2025 | 25.00 | 25.15 | 24.57 | 25.02 | 25.02 | 0.36% | 113,600 |
| Sep 30, 2025 | 24.59 | 25.11 | 23.98 | 24.93 | 24.93 | 1.05% | 296,826 |
| Sep 29, 2025 | 24.82 | 25.03 | 24.41 | 24.67 | 24.67 | 1.40% | 141,148 |
| Sep 26, 2025 | 24.26 | 25.21 | 23.70 | 24.33 | 24.33 | 1.08% | 136,300 |
| Sep 25, 2025 | 24.09 | 24.64 | 22.10 | 24.07 | 24.07 | -2.75% | 134,945 |
| Sep 24, 2025 | 23.66 | 25.20 | 23.66 | 24.75 | 24.75 | 5.32% | 214,426 |
| Sep 23, 2025 | 24.01 | 24.09 | 23.23 | 23.50 | 23.50 | -0.68% | 98,300 |
| Sep 22, 2025 | 24.15 | 24.48 | 23.12 | 23.66 | 23.66 | -1.42% | 144,225 |
| Sep 19, 2025 | 23.87 | 24.85 | 23.73 | 24.00 | 24.00 | 0.42% | 678,413 |
| Sep 18, 2025 | 23.77 | 24.23 | 23.04 | 23.90 | 23.90 | 0.67% | 117,424 |
| Sep 17, 2025 | 22.88 | 24.70 | 22.83 | 23.74 | 23.74 | 3.22% | 208,000 |
| Sep 16, 2025 | 24.06 | 24.30 | 22.84 | 23.00 | 23.00 | -4.17% | 102,803 |
| Sep 15, 2025 | 22.56 | 24.04 | 22.27 | 24.00 | 24.00 | 8.01% | 271,372 |
| Sep 12, 2025 | 22.75 | 22.80 | 22.04 | 22.22 | 22.22 | -1.68% | 86,741 |
| Sep 11, 2025 | 21.59 | 22.75 | 21.59 | 22.60 | 22.60 | 4.39% | 112,500 |
| Sep 10, 2025 | 21.55 | 22.15 | 21.38 | 21.65 | 21.65 | 0.56% | 76,800 |
| Sep 9, 2025 | 22.00 | 22.00 | 21.26 | 21.53 | 21.53 | -1.64% | 85,600 |
| Sep 8, 2025 | 21.60 | 21.95 | 21.40 | 21.89 | 21.89 | 1.44% | 91,100 |
Page 1 of 136