CTGO - Contango ORE, Inc.
26.83
-0.040 -0.149%
Share volume: 438,205
Last Updated: 05-12-2026
Precious Metals/Gold & Silver Ores:
0.01%
PREVIOUS CLOSE
CHG
CHG%
$26.87
-0.04
0.00%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-12-2026 | $26.48 | $26.48 | $27.34 | $27.34 | $25.81 | $25.81 | $26.83 | $26.83 | 438,205 | $438,205.00 |
| 05-11-2026 | $27.50 | $27.50 | $29.52 | $29.52 | $26.35 | $26.35 | $26.87 | $26.87 | 674,029 | $674,029.00 |
| 05-08-2026 | $24.95 | $24.95 | $27.44 | $27.44 | $24.95 | $24.95 | $27.19 | $27.19 | 443,721 | $443,721.00 |
| 05-07-2026 | $25.00 | $25.00 | $25.81 | $25.81 | $24.58 | $24.58 | $24.65 | $24.65 | 338,875 | $338,875.00 |
| 05-06-2026 | $24.12 | $24.12 | $24.84 | $24.84 | $23.80 | $23.80 | $24.58 | $24.58 | 250,392 | $250,392.00 |
| 05-05-2026 | $23.00 | $23.00 | $23.55 | $23.55 | $22.75 | $22.75 | $23.05 | $23.05 | 285,929 | $285,929.00 |
| 05-04-2026 | $22.70 | $22.70 | $23.86 | $23.86 | $22.39 | $22.39 | $22.66 | $22.66 | 327,378 | $327,378.00 |
| 05-01-2026 | $23.11 | $23.11 | $23.59 | $23.59 | $22.40 | $22.40 | $23.13 | $23.13 | 336,173 | $336,173.00 |
| 04-30-2026 | $22.53 | $22.53 | $23.94 | $23.94 | $22.45 | $22.45 | $22.95 | $22.95 | 625,687 | $625,687.00 |
| 04-29-2026 | $22.06 | $22.06 | $22.45 | $22.45 | $21.66 | $21.66 | $21.91 | $21.91 | 349,593 | $349,593.00 |