Contango Silver & Gold Inc. CTGO
AMEX · United States · Non-Energy Minerals
$16.63-0.15 (-0.89%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $16.67 | -0.69% | $16.78 | $16.90 | $16.52 | 80.59K |
| 2026-09-30 | $16.78 | -1.12% | $17.11 | $17.27 | $16.77 | 282.70K |
| 2026-09-29 | $16.97 | +0.12% | $17.11 | $17.16 | $16.51 | 522.70K |
| 2026-09-28 | $16.95 | -8.63% | $17.65 | $18.04 | $16.94 | 540.60K |
| 2026-09-25 | $18.55 | +2.32% | $18.08 | $18.90 | $17.85 | 596.20K |
| 2026-09-24 | $18.13 | -1.36% | $18.25 | $18.30 | $17.70 | 316.50K |
| 2026-09-23 | $18.38 | -7.27% | $19.26 | $19.53 | $18.30 | 250.10K |
| 2026-09-22 | $19.82 | +4.81% | $19.01 | $19.90 | $18.91 | 293.50K |
| 2026-09-21 | $18.91 | +0.96% | $19.00 | $19.19 | $18.52 | 296.90K |
| 2026-09-18 | $18.73 | -2.19% | $19.28 | $19.31 | $18.65 | 1.35M |
| 2026-09-17 | $19.15 | +5.74% | $18.62 | $19.38 | $18.57 | 429.40K |
| 2026-09-16 | $18.11 | -4.83% | $19.33 | $19.33 | $17.84 | 384.30K |
| 2026-09-15 | $19.03 | +2.86% | $18.55 | $19.23 | $18.20 | 425.20K |
| 2026-09-14 | $18.50 | +1.04% | $17.88 | $18.93 | $17.60 | 423.30K |
| 2026-09-11 | $18.31 | -3.02% | $19.27 | $19.45 | $18.18 | 476.70K |
| 2026-09-10 | $18.88 | -4.55% | $19.22 | $19.39 | $18.78 | 274.10K |
| 2026-09-09 | $19.78 | -1.10% | $20.00 | $20.34 | $19.78 | 295.50K |
| 2026-09-08 | $20.00 | +1.16% | $19.74 | $20.28 | $19.73 | 290.20K |
| 2026-09-04 | $19.77 | -1.84% | $19.46 | $20.02 | $19.43 | 256.40K |
| 2026-09-03 | $20.14 | +2.70% | $20.39 | $20.40 | $19.60 | 319.20K |
| 2026-09-02 | $19.61 | +4.31% | $19.04 | $19.92 | $19.04 | 352.70K |
| 2026-09-01 | $18.80 | -3.59% | $18.75 | $19.57 | $18.71 | 297.50K |
| 2026-08-31 | $19.50 | +1.19% | $19.06 | $19.63 | $19.06 | 285.90K |
| 2026-08-28 | $19.27 | -5.45% | $20.40 | $20.56 | $19.11 | 423.20K |
| 2026-08-27 | $20.38 | +0.39% | $20.18 | $20.74 | $20.15 | 375.90K |
| 2026-08-26 | $20.30 | -0.54% | $20.10 | $20.46 | $20.00 | 277.50K |
| 2026-08-25 | $20.41 | +1.14% | $19.88 | $20.75 | $19.83 | 276.20K |
| 2026-08-24 | $20.18 | +0.85% | $20.09 | $20.36 | $19.55 | 453.40K |
| 2026-08-21 | $20.01 | -1.57% | $20.77 | $20.80 | $19.97 | 428.90K |
| 2026-08-20 | $20.33 | -3.19% | $20.64 | $20.94 | $20.22 | 401.90K |
| 2026-08-19 | $21.00 | +9.66% | $20.00 | $21.20 | $20.00 | 584.50K |
| 2026-08-18 | $19.15 | -3.19% | $19.15 | $19.57 | $18.92 | 282.90K |
| 2026-08-17 | $19.78 | -2.08% | $20.11 | $20.41 | $19.44 | 370.20K |
| 2026-08-14 | $20.20 | +3.70% | $20.01 | $20.53 | $19.72 | 304.00K |
| 2026-08-13 | $19.48 | -0.61% | $19.32 | $20.07 | $18.80 | 279.90K |
| 2026-08-12 | $19.60 | -1.66% | $20.13 | $20.37 | $19.57 | 324.40K |
| 2026-08-11 | $19.93 | +2.10% | $19.62 | $19.97 | $19.40 | 285.20K |
| 2026-08-10 | $19.52 | +0.31% | $19.40 | $19.70 | $19.02 | 360.60K |
| 2026-08-07 | $19.46 | +6.57% | $19.25 | $19.71 | $18.96 | 455.20K |
| 2026-08-06 | $18.26 | +0.33% | $17.91 | $18.44 | $17.91 | 440.90K |
| 2026-08-05 | $18.20 | +8.59% | $17.67 | $18.54 | $17.42 | 484.10K |
| 2026-08-04 | $16.76 | +4.95% | $16.33 | $16.90 | $16.16 | 363.60K |
| 2026-08-03 | $15.97 | +3.70% | $15.40 | $16.05 | $15.36 | 282.70K |
| 2026-07-31 | $15.40 | -5.00% | $15.66 | $15.85 | $15.12 | 461.40K |
| 2026-07-30 | $16.21 | +4.72% | $15.86 | $16.24 | $15.56 | 358.10K |
| 2026-07-29 | $15.48 | -1.90% | $15.76 | $16.09 | $15.15 | 459.60K |
| 2026-07-28 | $15.78 | -3.84% | $16.13 | $16.33 | $15.50 | 473.00K |
| 2026-07-27 | $16.41 | +3.86% | $16.04 | $16.59 | $15.85 | 308.50K |
| 2026-07-24 | $15.80 | -0.69% | $15.90 | $16.06 | $15.49 | 344.60K |
| 2026-07-23 | $15.91 | -1.30% | $16.05 | $16.14 | $15.58 | 311.80K |
| 2026-07-22 | $16.12 | +0.25% | $16.40 | $17.19 | $15.92 | 517.50K |
| 2026-07-21 | $16.08 | +5.10% | $15.66 | $16.25 | $15.50 | 451.20K |
| 2026-07-20 | $15.30 | -4.37% | $16.00 | $16.05 | $15.19 | 329.30K |
| 2026-07-17 | $16.00 | +0.82% | $15.53 | $16.32 | $15.33 | 350.50K |
| 2026-07-16 | $15.87 | -5.65% | $16.42 | $16.42 | $15.59 | 391.20K |
| 2026-07-15 | $16.82 | -1.69% | $17.14 | $17.40 | $16.47 | 256.20K |
| 2026-07-14 | $17.11 | +5.29% | $16.70 | $17.28 | $16.70 | 298.20K |
| 2026-07-13 | $16.25 | -2.23% | $16.30 | $16.55 | $15.88 | 311.00K |
| 2026-07-10 | $16.62 | -0.89% | $16.76 | $17.01 | $16.33 | 333.90K |
| 2026-07-09 | $16.77 | +6.75% | $16.07 | $17.19 | $15.82 | 402.40K |
| 2026-07-08 | $15.71 | -5.53% | $16.40 | $16.40 | $15.27 | 574.40K |
| 2026-07-07 | $16.63 | -3.26% | $17.18 | $17.18 | $15.89 | 764.00K |
| 2026-07-06 | $17.19 | -0.23% | $17.64 | $17.87 | $16.99 | 448.50K |
| 2026-07-02 | $17.23 | +7.75% | $16.51 | $17.27 | $16.51 | 329.90K |
| 2026-07-01 | $15.99 | +1.27% | $15.90 | $16.61 | $15.83 | 354.90K |
| 2026-06-30 | $15.79 | +0.77% | $15.79 | $16.00 | $15.36 | 364.30K |
| 2026-06-29 | $15.67 | -0.44% | $16.00 | $16.00 | $15.31 | 439.50K |
| 2026-06-26 | $15.74 | +5.50% | $14.97 | $15.93 | $14.97 | 1.81M |
| 2026-06-25 | $14.92 | +0.61% | $15.15 | $15.38 | $14.77 | 512.90K |
| 2026-06-24 | $14.83 | -5.18% | $15.10 | $15.43 | $14.50 | 635.80K |
| 2026-06-23 | $15.64 | -2.07% | $15.35 | $16.38 | $15.25 | 608.60K |
| 2026-06-22 | $15.97 | -5.95% | $16.24 | $16.71 | $15.71 | 674.20K |
| 2026-06-18 | $16.98 | +0.47% | $16.93 | $17.11 | $16.09 | 3.88M |
| 2026-06-17 | $16.90 | -0.71% | $17.25 | $17.66 | $16.75 | 828.80K |
| 2026-06-16 | $17.02 | -0.64% | $17.27 | $17.69 | $17.01 | 747.60K |
| 2026-06-15 | $17.13 | +3.76% | $18.05 | $18.50 | $16.81 | 904.70K |
| 2026-06-12 | $16.51 | +3.38% | $16.00 | $16.57 | $15.90 | 360.60K |
| 2026-06-11 | $15.97 | +6.75% | $15.03 | $16.16 | $15.02 | 491.50K |
| 2026-06-10 | $14.96 | -3.30% | $15.01 | $15.68 | $14.88 | 408.70K |
| 2026-06-09 | $15.47 | -5.56% | $16.55 | $16.73 | $15.30 | 616.50K |
| 2026-06-08 | $16.38 | -0.73% | $16.60 | $16.95 | $16.29 | 605.70K |
| 2026-06-05 | $16.50 | -11.81% | $18.20 | $18.22 | $16.42 | 713.50K |
| 2026-06-04 | $18.71 | +3.54% | $18.66 | $19.13 | $18.57 | 318.00K |
| 2026-06-03 | $18.07 | -8.32% | $19.38 | $19.43 | $18.02 | 440.50K |
| 2026-06-02 | $19.71 | +0.31% | $19.81 | $20.21 | $19.22 | 412.00K |
| 2026-06-01 | $19.65 | -2.29% | $19.64 | $20.03 | $19.25 | 353.10K |
| 2026-05-29 | $20.11 | +0.80% | $20.00 | $20.76 | $19.50 | 364.60K |
| 2026-05-28 | $19.95 | +0.35% | $19.75 | $20.49 | $19.14 | 440.00K |
| 2026-05-27 | $19.88 | -4.56% | $20.50 | $20.87 | $19.82 | 372.90K |
| 2026-05-26 | $20.83 | +1.12% | $21.19 | $21.50 | $20.49 | 325.40K |