Dark

CTGO
Contango ORE, Inc.
stock NYSEAMERICAN

At Close

Aug 29, 2025 3:59:30 PM EDT

21.90USD+3.546%(+0.75)89,676

0.00Bid 0.00Ask 0.00Spread

Pre-market

Aug 27, 2025 8:37:30 AM EDT

20.50USD-3.073%(-0.65)0

After-hours

Aug 28, 2025 4:00:30 PM EDT

21.15USD+0.284%(+0.06)0

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-08-29	21.0600	22.1900	21.060000	22.0300	+4.161%	89,676	0.000%
2025-08-28	21.0900	21.3400	20.780000	21.1500	+0.332%	64,640	+4.161%
2025-08-27	21.1500	21.4800	20.806000	21.0800	-0.284%	47,099	+4.507%
2025-08-26	20.4400	21.1400	20.200000	21.1400	+3.425%	46,118	+4.210%
2025-08-25	21.6500	21.6500	20.430000	20.4400	-4.620%	50,071	+7.779%
2025-08-22	20.8700	21.6104	20.527400	21.4300	+2.831%	77,370	+2.800%
2025-08-21	20.6300	21.1550	20.510000	20.8400	+0.822%	48,871	+5.710%
2025-08-20	20.2800	20.9900	20.280000	20.6700	+2.226%	53,997	+6.580%
2025-08-19	21.4100	21.7200	20.200000	20.2200	-6.949%	63,857	+8.952%
2025-08-18	22.0400	22.0400	20.880000	21.7300	-1.272%	108,456	+1.381%
2025-08-15	22.3500	22.5700	21.135200	22.0100	-0.317%	62,732	+0.091%
2025-08-14	21.9600	22.9900	21.400000	22.0800	+1.798%	114,454	-0.226%
2025-08-13	22.5000	22.6700	21.370000	21.6900	-2.866%	82,848	+1.568%
2025-08-12	22.5100	22.5700	21.670000	22.3300	+0.179%	97,766	-1.343%
2025-08-11	21.1600	22.4900	20.150000	22.2900	+12.010%	314,121	-1.166%
2025-08-08	19.5600	20.4700	19.515000	19.9000	+1.790%	129,803	+10.704%
2025-08-07	20.0000	20.3437	19.505000	19.5500	-1.956%	64,963	+12.685%
2025-08-06	19.5500	19.9500	19.530000	19.9400	+1.943%	43,161	+10.481%
2025-08-05	19.6600	19.8500	19.345000	19.5600	-0.962%	41,623	+12.628%
2025-08-04	18.5800	19.9500	18.544600	19.7500	+5.841%	53,526	+11.544%
2025-08-01	18.5700	18.8900	18.435000	18.6600	+0.107%	56,059	+18.060%
2025-07-31	18.5000	19.0776	18.400000	18.6400	-0.214%	81,157	+18.187%
2025-07-30	19.2700	19.4350	18.190000	18.6800	-2.810%	112,399	+17.934%
2025-07-29	19.8600	19.8600	19.130000	19.2200	-1.587%	81,132	+14.620%
2025-07-28	19.7600	19.8900	19.210000	19.5300	-1.909%	61,562	+12.801%
2025-07-25	20.2500	20.2500	19.560000	19.9100	-2.210%	37,245	+10.648%
2025-07-24	20.4200	20.6240	20.140000	20.3600	-1.547%	39,280	+8.202%
2025-07-23	20.9500	21.1000	20.210000	20.6800	-1.664%	65,797	+6.528%
2025-07-22	20.6100	21.0600	20.440000	21.0300	+2.987%	145,284	+4.755%
2025-07-21	20.0400	20.7085	20.040000	20.4200	+3.288%	82,858	+7.884%
2025-07-18	20.0000	20.1100	19.620000	19.7700	-0.353%	44,941	+11.431%
2025-07-17	19.8600	20.2450	19.540100	19.8400	-0.998%	57,097	+11.038%
2025-07-16	20.1000	20.3200	19.720000	20.0400	0.000%	60,643	+9.930%
2025-07-15	19.8000	20.2000	19.260000	20.0400	+1.933%	56,933	+9.930%
2025-07-14	20.4200	20.5550	19.560000	19.6600	-3.486%	44,249	+12.055%
2025-07-11	20.0000	20.4700	19.660000	20.3700	+2.003%	81,952	+8.149%
2025-07-10	20.3200	20.5200	19.730000	19.9700	+0.150%	85,368	+10.315%
2025-07-09	19.6500	20.0800	19.440000	19.9400	+1.787%	45,145	+10.481%
2025-07-08	19.7200	20.0000	19.050000	19.5900	-0.760%	58,061	+12.455%
2025-07-07	19.3300	20.2200	19.330000	19.7400	+0.458%	52,557	+11.601%
2025-07-03	19.8500	19.9800	19.580000	19.6500	-2.239%	25,459	+12.112%
2025-07-02	19.6700	20.1900	19.290000	20.1000	+4.253%	75,626	+9.602%
2025-07-01	19.6600	20.1600	19.240000	19.2800	-1.027%	38,201	+14.263%
2025-06-30	18.2500	19.9700	18.160000	19.4800	-2.649%	125,142	+13.090%
2025-06-27	20.5800	20.9200	19.440000	20.0100	-4.441%	377,944	+10.095%
2025-06-26	20.5000	20.9882	20.500000	20.9400	+2.597%	51,183	+5.205%
2025-06-25	20.4500	20.7350	20.200000	20.4100	+0.492%	54,914	+7.937%
2025-06-24	21.1600	21.1800	20.080000	20.3100	-4.558%	65,074	+8.469%
2025-06-23	19.8300	21.6100	19.700000	21.2800	+5.765%	110,709	+3.524%
2025-06-20	21.0700	21.2800	19.952000	20.1200	-5.540%	92,187	+9.493%
2025-06-18	20.8300	21.8400	20.610000	21.3000	+3.098%	134,147	+3.427%
2025-06-17	20.7800	21.5450	20.570000	20.6600	-1.525%	72,272	+6.631%
2025-06-16	19.9000	20.9800	19.792100	20.9800	+3.554%	60,914	+5.005%
2025-06-13	20.6800	20.7000	20.080000	20.2600	-1.171%	79,081	+8.736%
2025-06-12	19.9400	20.5000	19.520000	20.5000	+5.020%	54,761	+7.463%
2025-06-11	20.0600	20.4500	19.390000	19.5200	-1.761%	56,919	+12.859%
2025-06-10	20.3700	20.4500	19.590100	19.8700	-2.502%	58,253	+10.871%
2025-06-09	20.3300	20.6750	20.160000	20.3800	+0.246%	86,483	+8.096%
2025-06-06	20.2000	20.7600	19.800000	20.3300	+1.346%	95,358	+8.362%
2025-06-05	20.9500	20.9900	19.970000	20.0600	-4.431%	81,156	+9.821%
2025-06-04	20.8000	21.1550	20.575000	20.9900	+1.205%	86,537	+4.955%
2025-06-03	20.1300	20.7500	19.770000	20.7400	+2.319%	94,436	+6.220%
2025-06-02	20.0000	20.5000	19.820000	20.2700	+4.377%	102,417	+8.683%
2025-05-30	19.5900	19.7600	18.780000	19.4200	+0.726%	87,024	+13.440%
2025-05-29	20.2000	20.7500	19.250000	19.2800	-4.790%	141,440	+14.263%
2025-05-28	20.2500	20.9400	19.504900	20.2500	-0.589%	135,922	+8.790%
2025-05-27	18.1500	20.5090	18.110000	20.3700	+11.800%	280,491	+8.149%
2025-05-23	18.0000	18.8000	17.500000	18.2200	+2.073%	143,330	+20.911%
2025-05-22	17.2100	18.2300	16.870000	17.8500	+4.021%	117,918	+23.417%
2025-05-21	16.9900	17.2500	16.660000	17.1600	+0.882%	153,666	+28.380%
2025-05-20	16.5300	17.1100	16.110000	17.0100	+4.292%	135,840	+29.512%
2025-05-19	14.9300	16.7200	14.910000	16.3100	+10.501%	149,060	+35.071%
2025-05-16	14.7400	15.1892	14.545700	14.7600	-1.600%	109,360	+49.255%
2025-05-15	13.2500	15.5206	13.147400	15.0000	+16.732%	269,052	+46.867%
2025-05-14	13.2200	13.4050	12.650000	12.8500	-2.725%	115,630	+71.440%
2025-05-13	12.9300	13.3300	12.650000	13.2100	+2.722%	101,477	+66.768%
2025-05-12	13.7000	13.9800	12.700000	12.8600	-6.744%	107,165	+71.306%
2025-05-09	14.0700	14.2000	13.580866	13.7900	-1.218%	78,915	+59.753%
2025-05-08	14.0700	14.3050	13.895000	13.9600	-0.143%	50,853	+57.808%
2025-05-07	14.2400	14.4500	13.770000	13.9800	-2.101%	57,375	+57.582%
2025-05-06	14.0300	14.4100	13.700000	14.2800	+2.439%	81,904	+54.272%
2025-05-05	13.5700	14.0000	13.200000	13.9400	+4.812%	109,159	+58.034%
2025-05-02	13.5200	13.7200	13.220000	13.3000	-0.598%	61,609	+65.639%
2025-05-01	13.9100	14.2400	13.170100	13.3800	-4.836%	109,876	+64.649%
2025-04-30	13.9900	14.4600	13.920000	14.0600	-0.776%	80,916	+56.686%
2025-04-29	14.1500	14.2900	13.950000	14.1700	-0.281%	83,330	+55.469%
2025-04-28	13.7000	14.3086	13.700000	14.2100	+2.083%	132,132	+55.032%
2025-04-25	14.7000	14.9500	13.840000	13.9200	-5.048%	173,965	+58.261%
2025-04-24	14.0000	15.2400	14.000000	14.6600	+9.403%	204,785	+50.273%
2025-04-23	13.2500	14.0800	13.250000	13.4000	-1.760%	110,517	+64.403%
2025-04-22	13.7500	13.7900	13.180000	13.6400	+1.187%	125,209	+61.510%
2025-04-21	14.2800	14.3800	13.010000	13.4800	-5.602%	178,396	+63.427%
2025-04-17	14.8400	14.9200	13.790000	14.2800	-3.383%	163,323	+54.272%
2025-04-16	14.7000	14.9400	13.970000	14.7800	+5.798%	238,598	+49.053%
2025-04-15	12.4000	14.1850	12.060000	13.9700	+13.209%	248,692	+57.695%
2025-04-14	11.5300	12.4600	11.230000	12.3400	+8.056%	163,744	+78.525%
2025-04-11	10.9500	11.6710	10.950000	11.4200	+4.771%	212,668	+92.907%
2025-04-10	10.1100	11.0334	9.925000	10.9000	+6.758%	144,415	+102.110%
2025-04-09	9.5100	10.3200	9.500000	10.2100	+7.023%	188,117	+115.769%
2025-04-08	10.1500	10.2199	9.500000	9.5400	-1.649%	130,263	+130.922%
2025-04-07	9.7100	10.6400	9.381100	9.7000	-0.615%	189,202	+127.113%
2025-04-04	10.0800	10.1700	9.220000	9.7600	-6.064%	107,983	+125.717%
2025-04-03	9.8300	10.4500	9.830000	10.3900	+0.678%	143,350	+112.031%
2025-04-02	10.1400	10.4300	10.000000	10.3200	+3.719%	136,664	+113.469%
2025-04-01	10.2800	10.6800	9.940000	9.9500	-2.547%	101,353	+121.407%
2025-03-31	10.0000	10.4900	9.500000	10.2100	+1.290%	139,441	+115.769%
2025-03-28	9.9700	10.2900	9.850000	10.0800	+0.599%	113,796	+118.552%
2025-03-27	10.0100	10.2100	9.840000	10.0200	+1.008%	124,781	+119.860%
2025-03-26	9.8600	10.0200	9.565000	9.9200	+1.224%	120,597	+122.077%
2025-03-25	10.0100	10.1900	9.740000	9.8000	-2.293%	86,506	+124.796%
2025-03-24	9.8200	10.1100	9.662500	10.0300	+3.938%	94,777	+119.641%
2025-03-21	9.8200	9.8500	9.460000	9.6500	-3.307%	167,186	+128.290%
2025-03-20	10.0000	10.1400	9.630000	9.9800	+1.629%	126,675	+120.741%
2025-03-19	10.2500	10.2500	9.570000	9.8200	-5.395%	199,825	+124.338%
2025-03-18	10.7200	11.4500	10.200000	10.3800	-2.627%	225,452	+112.235%
2025-03-17	9.4100	11.0000	9.410000	10.6600	+12.329%	172,562	+106.660%
2025-03-14	9.5200	10.0000	9.200000	9.4900	+0.317%	103,900	+132.139%
2025-03-13	9.4100	9.9900	9.100100	9.4600	-1.046%	117,640	+132.875%
2025-03-12	9.1600	9.9500	9.160000	9.5600	+2.246%	95,208	+130.439%
2025-03-11	9.0600	9.5000	8.970000	9.3500	+3.659%	85,559	+135.615%
2025-03-10	9.5900	9.6620	8.850100	9.0200	-7.487%	52,958	+144.235%
2025-03-07	9.8100	10.1000	9.440300	9.7500	-0.102%	61,329	+125.949%
2025-03-06	9.9700	10.2200	9.690000	9.7600	-2.789%	58,398	+125.717%
2025-03-05	9.6100	10.3740	9.610000	10.0400	+3.505%	149,810	+119.422%
2025-03-04	9.0400	9.8600	8.850000	9.7000	+7.778%	99,381	+127.113%
2025-03-03	9.5400	9.5400	8.970000	9.0000	-3.846%	56,414	+144.778%
2025-02-28	9.1100	9.4700	8.855000	9.3600	+2.519%	149,042	+135.363%
2025-02-27	9.5600	9.8610	9.130000	9.1300	-4.398%	102,681	+141.292%
2025-02-26	9.7700	9.8800	9.470000	9.5500	-3.340%	114,835	+130.681%
2025-02-25	9.8300	9.9780	9.394400	9.8800	+0.407%	131,323	+122.976%
2025-02-24	9.8700	9.8900	9.557700	9.8400	+0.716%	91,303	+123.882%
2025-02-21	10.2000	10.2000	9.750000	9.7700	-4.216%	136,618	+125.486%
2025-02-20	10.1600	10.3300	10.081100	10.2000	+1.493%	92,585	+115.980%
2025-02-19	11.0500	11.0690	10.020000	10.0500	-9.050%	96,095	+119.204%
2025-02-18	10.4800	11.2300	10.260000	11.0500	+7.700%	148,716	+99.367%
2025-02-14	10.4000	10.6550	10.100200	10.2600	-1.251%	65,842	+114.717%
2025-02-13	10.1000	10.6350	9.951000	10.3900	+3.796%	64,888	+112.031%
2025-02-12	9.8100	10.1200	9.679700	10.0100	+1.831%	97,067	+120.080%
2025-02-11	10.3000	10.3000	9.710000	9.8300	-5.662%	102,876	+124.110%
2025-02-10	10.6600	10.6883	10.260000	10.4200	+0.192%	92,293	+111.420%
2025-02-07	10.5700	10.6800	10.280000	10.4000	+0.193%	89,295	+111.827%
2025-02-06	10.5200	10.7031	10.290000	10.3800	-1.798%	65,969	+112.235%
2025-02-05	10.8300	10.9100	10.380000	10.5700	-2.220%	136,320	+108.420%
2025-02-04	10.6700	11.0000	10.610000	10.8100	+1.217%	119,118	+103.793%
2025-02-03	10.3600	10.9000	10.360000	10.6800	+2.989%	71,490	+106.273%
2025-01-31	10.6400	10.7000	10.230000	10.3700	-2.077%	60,214	+112.440%
2025-01-30	10.3600	10.7500	10.340000	10.5900	+3.116%	105,828	+108.026%
2025-01-29	10.7600	10.8328	10.255000	10.2700	-4.198%	64,621	+114.508%
2025-01-28	10.7300	11.0050	10.660000	10.7200	-1.289%	78,100	+105.504%
2025-01-27	10.9300	10.9600	10.500000	10.8600	-0.731%	66,475	+102.855%
2025-01-24	11.1500	11.2350	10.900000	10.9400	-2.059%	56,825	+101.371%
2025-01-23	11.1400	11.4000	10.780100	11.1700	-0.179%	46,313	+97.225%
2025-01-22	11.5600	11.8350	11.060000	11.1900	-3.534%	66,550	+96.872%
2025-01-21	11.6000	12.2750	11.520000	11.6000	+1.222%	94,375	+89.914%
2025-01-17	10.8300	11.6000	10.745000	11.4600	+5.720%	83,126	+92.234%
2025-01-16	10.8500	10.8900	10.400000	10.8400	-0.092%	82,781	+103.229%
2025-01-15	10.3000	11.2300	10.095000	10.8500	+7.213%	160,957	+103.041%
2025-01-14	10.2900	10.6400	10.100000	10.1200	-0.784%	75,575	+117.688%
2025-01-13	10.0300	10.2800	9.825000	10.2000	+1.190%	72,003	+115.980%
2025-01-10	10.2600	10.5250	10.040000	10.0800	-1.466%	83,965	+118.552%
2025-01-08	10.3900	10.4000	10.170000	10.2300	-1.729%	44,464	+115.347%
2025-01-07	10.6000	10.7500	10.250000	10.4100	-0.857%	76,893	+111.623%
2025-01-06	11.1000	11.1000	10.390000	10.5000	-5.405%	95,332	+109.810%
2025-01-03	10.7200	11.4900	10.610000	11.1000	+4.618%	102,807	+98.468%
2025-01-02	10.1700	10.9000	10.170000	10.6100	+5.888%	89,440	+107.634%
2024-12-31	10.0800	10.3068	9.870000	10.0200	-0.792%	138,681	+119.860%
2024-12-30	10.2200	10.2200	9.650100	10.1000	-1.174%	167,873	+118.119%
2024-12-27	10.4500	10.7600	10.160000	10.2200	-4.128%	98,034	+115.558%
2024-12-26	10.3200	10.8800	10.270000	10.6600	+2.797%	89,487	+106.660%
2024-12-24	10.4100	10.5999	10.140000	10.3700	+0.680%	83,433	+112.440%
2024-12-23	10.4000	10.8950	10.080000	10.3000	0.000%	202,172	+113.883%
2024-12-20	10.2500	10.6700	10.250000	10.3000	+0.586%	209,541	+113.883%
2024-12-19	10.3100	10.8000	10.100000	10.2400	+0.392%	204,425	+115.137%
2024-12-18	11.2000	11.3800	10.100000	10.2000	-8.929%	160,090	+115.980%
2024-12-17	11.3700	11.4736	11.100000	11.2000	-3.114%	112,453	+96.696%
2024-12-16	11.4300	12.0600	11.230000	11.5600	+1.137%	180,449	+90.571%
2024-12-13	11.6900	12.0000	11.430000	11.4300	-1.804%	155,731	+92.738%
2024-12-12	12.4300	12.5000	11.600000	11.6400	-6.431%	137,013	+89.261%
2024-12-11	12.2300	12.9400	12.160000	12.4400	+3.065%	173,749	+77.090%
2024-12-10	12.0000	13.1400	11.930000	12.0700	+2.986%	269,561	+82.519%
2024-12-09	11.6200	12.3452	11.580000	11.7200	+2.358%	193,405	+87.969%
2024-12-06	12.5500	12.7400	11.355000	11.4500	-5.839%	162,131	+92.402%
2024-12-05	12.0000	12.5500	11.850000	12.1600	+0.165%	157,547	+81.168%
2024-12-04	12.6400	12.6400	11.600000	12.1400	-2.880%	196,385	+81.466%
2024-12-03	12.6100	13.0500	12.150100	12.5000	-0.872%	187,121	+76.240%
2024-12-02	14.0700	14.1509	12.610000	12.6100	-10.440%	376,320	+74.703%
2024-11-29	17.3700	17.6367	13.560000	14.0800	-21.604%	345,277	+56.463%
2024-11-27	18.3800	18.3800	17.913000	17.9600	-1.589%	42,809	+22.661%
2024-11-26	17.9800	18.5000	17.905000	18.2500	+0.829%	55,863	+20.712%
2024-11-25	18.5700	18.6700	17.902000	18.1000	-3.364%	75,265	+21.713%
2024-11-22	19.1900	19.1900	18.550100	18.7300	-2.549%	66,880	+17.619%
2024-11-21	19.2900	19.2900	18.657800	19.2200	+2.125%	49,904	+14.620%
2024-11-20	19.3100	19.3100	18.230000	18.8200	-2.487%	55,330	+17.056%
2024-11-19	18.5100	19.3000	18.230000	19.3000	+4.948%	42,911	+14.145%
2024-11-18	18.4700	19.2600	18.290000	18.3900	+0.163%	75,702	+19.793%
2024-11-15	18.4500	18.4800	17.700100	18.3600	+2.742%	59,720	+19.989%
2024-11-14	17.9400	18.7400	17.750000	17.8700	-0.832%	78,720	+23.279%
2024-11-13	18.1300	18.5800	17.965000	18.0200	-0.055%	63,369	+22.253%
2024-11-12	18.6000	19.1040	17.890000	18.0300	-3.012%	91,672	+22.185%
2024-11-11	19.4000	19.5300	18.480000	18.5900	-6.300%	60,689	+18.505%
2024-11-08	20.3800	20.5877	19.500000	19.8400	-3.030%	64,187	+11.038%
2024-11-07	21.0500	21.3600	20.350000	20.4600	-1.493%	149,897	+7.674%
2024-11-06	20.0100	21.0400	19.820000	20.7700	+2.164%	102,214	+6.066%
2024-11-05	19.8900	20.5486	19.890000	20.3300	+0.644%	62,187	+8.362%
2024-11-04	20.9400	21.2920	20.160000	20.2000	-3.210%	36,303	+9.059%
2024-11-01	21.5400	22.0000	20.790000	20.8700	-2.975%	43,429	+5.558%
2024-10-31	22.1400	22.1400	21.170000	21.5100	-3.543%	45,468	+2.417%
2024-10-30	23.0400	23.0400	22.260000	22.3000	-3.338%	34,811	-1.211%
2024-10-29	23.0300	23.1300	22.820000	23.0700	+1.229%	43,658	-4.508%
2024-10-28	22.4200	23.2500	22.390000	22.7900	+0.885%	43,500	-3.335%
2024-10-25	22.7400	22.9900	22.310000	22.5900	+0.133%	39,830	-2.479%
2024-10-24	23.4600	23.4600	22.150000	22.5600	-2.083%	36,295	-2.349%
2024-10-23	23.7400	23.7400	22.580000	23.0400	-2.989%	65,238	-4.384%
2024-10-22	23.8900	23.9500	23.020000	23.7500	-0.042%	86,015	-7.242%
2024-10-21	21.9700	23.8400	21.715000	23.7600	+12.447%	286,586	-7.281%
2024-10-18	20.6300	21.1900	20.510000	21.1300	+2.872%	124,678	+4.259%
2024-10-17	20.0400	20.5700	19.990000	20.5400	+2.649%	50,637	+7.254%
2024-10-16	19.6000	20.3000	19.510000	20.0100	+2.615%	72,830	+10.095%
2024-10-15	19.5300	19.9900	19.390000	19.5000	-0.256%	31,834	+12.974%
2024-10-14	19.6400	19.8500	19.420000	19.5500	-0.560%	20,204	+12.685%
2024-10-11	18.9600	19.8000	18.950000	19.6600	+3.692%	56,061	+12.055%
2024-10-10	18.3000	18.9600	18.220000	18.9600	+3.720%	44,868	+16.192%
2024-10-09	18.3000	18.6000	17.800000	18.2800	-0.436%	36,364	+20.514%
2024-10-08	18.6800	18.7800	18.060000	18.3600	-2.444%	45,683	+19.989%
2024-10-07	18.7700	18.8600	18.320000	18.8200	+0.266%	64,900	+17.056%
2024-10-04	18.7700	19.2750	18.620000	18.7700	+0.643%	65,024	+17.368%
2024-10-03	18.7500	18.9147	18.465000	18.6500	-1.323%	67,463	+18.123%
2024-10-02	18.8400	19.3300	18.750000	18.9000	+0.532%	39,784	+16.561%
2024-10-01	19.3000	19.3900	18.770000	18.8000	-2.388%	36,430	+17.181%
2024-09-30	19.1900	19.5300	18.840000	19.2600	-1.332%	38,654	+14.382%
2024-09-27	19.5400	19.5400	19.050000	19.5200	+0.103%	88,645	+12.859%
2024-09-26	19.7200	20.2200	19.450000	19.5000	-0.102%	104,922	+12.974%
2024-09-25	19.3600	20.1000	19.360000	19.5200	+0.931%	64,204	+12.859%
2024-09-24	19.3100	20.3400	19.160000	19.3400	+1.522%	82,404	+13.909%
2024-09-23	20.0000	20.0400	19.050000	19.0500	-4.463%	65,307	+15.643%
2024-09-20	18.8700	20.0100	18.750000	19.9400	+5.951%	738,337	+10.481%
2024-09-19	19.3500	19.7900	18.550000	18.8200	-1.569%	102,561	+17.056%
2024-09-18	20.2400	20.3600	19.060100	19.1200	-4.970%	94,681	+15.220%
2024-09-17	20.0700	20.3500	20.000000	20.1200	-0.740%	50,112	+9.493%
2024-09-16	21.3800	21.3800	19.944100	20.2700	-4.657%	70,100	+8.683%
2024-09-13	20.9400	21.5000	20.865000	21.2600	+0.806%	82,090	+3.622%
2024-09-12	21.4700	21.6900	20.930000	21.0900	+0.190%	123,624	+4.457%
2024-09-11	21.2000	21.3600	20.920000	21.0500	-0.941%	79,945	+4.656%
2024-09-10	20.9700	21.4900	20.837500	21.2500	+1.239%	81,503	+3.671%
2024-09-09	19.3500	21.2750	19.135000	20.9900	+10.707%	70,870	+4.955%
2024-09-06	19.3600	19.6700	18.920000	18.9600	-2.769%	39,350	+16.192%
2024-09-05	20.0500	20.7000	19.350000	19.5000	-2.451%	45,898	+12.974%
2024-09-04	20.0700	20.6000	19.760000	19.9900	-1.089%	41,496	+10.205%
2024-09-03	21.4600	21.4600	20.000000	20.2100	-6.087%	33,143	+9.005%
2024-08-30	21.7100	21.8100	21.240000	21.5200	-0.370%	36,320	+2.370%
2024-08-29	20.3800	21.6100	20.380000	21.6000	+6.195%	39,337	+1.991%
2024-08-28	20.5900	20.6500	19.900000	20.3400	-2.446%	41,603	+8.309%
2024-08-27	21.5000	21.8100	20.660000	20.8500	-3.383%	65,796	+5.659%
2024-08-26	21.1900	21.9900	20.960000	21.5800	+2.518%	127,794	+2.085%
2024-08-23	21.3800	21.3800	20.824100	21.0500	+0.143%	58,679	+4.656%
2024-08-22	21.1400	21.2100	20.615000	21.0200	-0.755%	52,124	+4.805%
2024-08-21	21.1200	21.2000	20.900000	21.1800	+2.023%	35,419	+4.013%
2024-08-20	21.0300	21.3800	20.535200	20.7600	-1.658%	36,172	+6.118%
2024-08-19	20.5000	21.4880	20.250000	21.1100	+4.609%	64,877	+4.358%
2024-08-16	19.8900	20.4900	19.860000	20.1800	+1.509%	34,915	+9.167%
2024-08-15	19.4100	20.0000	19.290000	19.8800	+5.520%	43,436	+10.815%
2024-08-14	19.9000	19.9000	18.510000	18.8400	-4.511%	53,676	+16.932%
2024-08-13	19.1800	19.9900	19.180000	19.7300	+3.787%	26,790	+11.657%
2024-08-12	18.4600	19.4200	18.330000	19.0100	+5.086%	50,718	+15.886%
2024-08-09	18.3600	18.6800	17.700000	18.0900	-1.363%	42,395	+21.780%
2024-08-08	17.8300	18.5700	17.830000	18.3400	+3.616%	50,270	+20.120%
2024-08-07	18.7300	19.0800	17.600000	17.7000	-4.531%	54,988	+24.463%
2024-08-06	18.5800	19.1470	18.185000	18.5400	+0.325%	66,543	+18.824%
2024-08-05	18.8400	19.6199	18.280000	18.4800	-7.182%	70,970	+19.210%
2024-08-02	20.8400	21.2000	19.595000	19.9100	-6.350%	39,974	+10.648%
2024-08-01	22.8700	23.0000	20.340000	21.2600	-6.958%	50,857	+3.622%
2024-07-31	23.0000	23.1000	22.650000	22.8500	+0.175%	139,372	-3.589%
2024-07-30	23.0000	23.7700	22.720000	22.8100	-0.826%	166,238	-3.420%
2024-07-29	22.9500	23.1100	21.760000	23.0000	-0.217%	76,003	-4.217%
2024-07-26	22.7200	23.1200	22.605000	23.0500	+2.536%	53,102	-4.425%
2024-07-25	22.5300	23.0000	21.560000	22.4800	+0.582%	61,376	-2.002%
2024-07-24	23.2300	23.4200	22.350000	22.3500	-3.539%	50,106	-1.432%
2024-07-23	23.2100	23.5000	22.800000	23.1700	+0.216%	46,530	-4.920%
2024-07-22	22.8900	23.6600	22.750000	23.1200	+1.404%	154,181	-4.715%
2024-07-19	21.7400	23.0100	21.740000	22.8000	+3.967%	35,962	-3.377%
2024-07-18	22.6200	22.6200	21.504900	21.9300	-3.050%	45,735	+0.456%
2024-07-17	22.7500	23.1200	22.250000	22.6200	-0.044%	142,842	-2.608%
2024-07-16	21.5100	22.7600	21.370000	22.6300	+5.207%	115,480	-2.651%
2024-07-15	21.7500	21.8480	21.145000	21.5100	-1.103%	79,130	+2.417%
2024-07-12	20.8700	22.2300	20.870000	21.7500	+4.819%	171,898	+1.287%
2024-07-11	19.9800	20.8000	19.628900	20.7500	+4.062%	78,500	+6.169%
2024-07-10	19.7600	19.9400	19.235000	19.9400	+1.373%	36,788	+10.481%
2024-07-09	19.1700	19.9000	18.950000	19.6700	+2.341%	37,308	+11.998%
2024-07-08	19.3000	19.3000	18.350000	19.2200	+0.156%	53,118	+14.620%
2024-07-05	18.7800	19.1900	18.410000	19.1900	+3.394%	55,244	+14.799%
2024-07-03	18.1800	18.5600	17.820000	18.5600	+2.655%	28,812	+18.696%
2024-07-02	18.9300	19.0500	17.953500	18.0800	-3.881%	49,143	+21.847%
2024-07-01	18.0700	18.9700	17.860000	18.8100	+4.095%	108,103	+17.119%
2024-06-28	17.1700	18.4900	16.642300	18.0700	+5.920%	259,432	+21.915%
2024-06-27	17.3600	17.5800	16.890000	17.0600	-1.044%	57,895	+29.132%
2024-06-26	17.4400	17.5300	16.860000	17.2400	-1.766%	60,050	+27.784%
2024-06-25	17.7200	17.7200	17.300000	17.5500	+1.680%	51,593	+25.527%
2024-06-24	16.9000	17.3500	16.590000	17.2600	+2.799%	48,377	+27.636%
2024-06-21	17.8600	17.8600	16.610000	16.7900	-5.991%	132,478	+31.209%
2024-06-20	17.5000	18.0450	17.100000	17.8600	+3.356%	85,081	+23.348%
2024-06-18	18.8100	18.8100	17.280000	17.2800	-8.232%	71,059	+27.488%
2024-06-17	18.8500	19.0100	18.516900	18.8300	+0.373%	77,431	+16.994%
2024-06-14	18.8500	18.9700	18.510000	18.7600	+0.214%	87,914	+17.431%
2024-06-13	19.7400	19.7700	18.200000	18.7200	-5.645%	113,244	+17.682%
2024-06-12	19.7500	20.3000	19.621200	19.8400	+1.018%	253,895	+11.038%
2024-06-11	20.4900	21.2100	19.110000	19.6400	-21.188%	373,311	+12.169%
2024-06-10	23.5300	25.2000	22.691600	24.9200	+4.838%	147,246	-11.597%
2024-06-07	23.9000	24.8000	22.250000	23.7700	-1.817%	105,843	-7.320%
2024-06-06	25.3200	25.3200	24.210000	24.2100	-3.430%	72,814	-9.005%
2024-06-05	23.7000	25.2699	22.330000	25.0700	+6.229%	66,991	-12.126%
2024-06-04	25.0000	25.0000	22.925000	23.6000	-5.487%	41,747	-6.653%
2024-06-03	24.5000	25.1800	24.150000	24.9700	+4.390%	63,174	-11.774%
2024-05-31	24.6200	24.6899	23.650000	23.9200	-2.208%	33,950	-7.901%
2024-05-30	24.2500	24.6087	23.800000	24.4600	+2.558%	72,472	-9.935%
2024-05-29	24.7500	24.7500	22.737800	23.8500	-2.214%	93,672	-7.631%
2024-05-28	20.6200	24.3900	20.350000	24.3900	+20.326%	283,162	-9.676%
2024-05-24	20.6800	20.6800	20.050000	20.2700	-1.983%	17,577	+8.683%
2024-05-23	21.5500	21.5500	20.590000	20.6800	-4.304%	21,471	+6.528%
2024-05-22	21.7500	21.8100	21.200000	21.6100	+0.372%	30,316	+1.944%
2024-05-21	21.9200	22.0000	21.150000	21.5300	-1.824%	31,656	+2.322%
2024-05-20	21.2700	21.9700	21.200000	21.9300	+2.813%	37,954	+0.456%
2024-05-17	20.5600	21.3300	20.320000	21.3300	+4.764%	38,200	+3.282%
2024-05-16	19.8500	21.1450	19.700000	20.3600	+2.776%	91,086	+8.202%
2024-05-15	19.5000	19.9500	19.200000	19.8100	+1.903%	47,528	+11.206%
2024-05-14	18.7500	19.4900	18.660000	19.4400	+4.180%	95,466	+13.323%
2024-05-13	19.2200	19.2200	18.360000	18.6600	-1.218%	19,722	+18.060%
2024-05-10	19.1300	19.1300	18.500000	18.8900	+0.319%	26,972	+16.623%
2024-05-09	18.0600	18.9450	18.060000	18.8300	+3.462%	46,935	+16.994%
2024-05-08	18.8500	19.0850	18.020000	18.2000	-3.958%	51,291	+21.044%
2024-05-07	19.2900	19.2995	18.740000	18.9500	-1.915%	61,091	+16.253%
2024-05-06	19.7500	19.7500	19.150000	19.3200	+0.730%	43,041	+14.027%
2024-05-03	19.4500	19.4500	19.010000	19.1800	-1.540%	181,331	+14.859%
2024-05-02	21.7100	21.7100	19.100000	19.4800	-9.689%	145,824	+13.090%
2024-05-01	21.0100	21.8000	20.910000	21.5700	+3.354%	16,144	+2.133%
2024-04-30	21.1200	21.3000	20.610000	20.8700	-2.065%	11,366	+5.558%
2024-04-29	21.4100	21.5000	21.200000	21.3100	-0.187%	13,340	+3.379%
2024-04-26	21.0000	21.4300	20.893200	21.3500	+4.299%	20,429	+3.185%
2024-04-25	20.1000	20.5236	20.048900	20.4700	+2.044%	14,304	+7.621%
2024-04-24	20.0300	20.5350	19.910000	20.0600	-0.149%	27,402	+9.821%
2024-04-23	19.7800	20.1300	19.760000	20.0900	-0.298%	10,422	+9.657%
2024-04-22	19.9800	20.2000	19.660000	20.1500	+0.099%	7,851	+9.330%
2024-04-19	20.1900	20.9600	19.720000	20.1300	-0.347%	21,258	+9.439%
2024-04-18	19.8300	20.5699	19.830000	20.2000	+1.866%	20,051	+9.059%
2024-04-17	21.6100	21.6100	19.710000	19.8300	-6.550%	18,749	+11.094%
2024-04-16	21.5000	21.7999	20.810000	21.2200	-1.164%	27,047	+3.817%
2024-04-15	21.0000	21.5000	20.080100	21.4700	+2.384%	22,302	+2.608%
2024-04-12	19.4500	20.9700	19.450000	20.9700	+7.704%	23,301	+5.055%
2024-04-11	19.6100	19.7399	19.120000	19.4700	+0.103%	22,019	+13.148%
2024-04-10	20.5800	20.5800	19.320000	19.4500	-5.214%	26,925	+13.265%
2024-04-09	19.5000	20.9000	19.300000	20.5200	+5.123%	33,733	+7.359%
2024-04-08	20.0800	20.6200	19.190000	19.5200	-1.613%	42,783	+12.859%
2024-04-05	19.6600	20.7790	19.520000	19.8400	+0.405%	97,379	+11.038%
2024-04-04	19.4000	19.9999	19.010000	19.7600	+2.917%	39,696	+11.488%
2024-04-03	18.9200	19.6000	18.190000	19.2000	+2.128%	30,022	+14.740%
2024-04-02	19.7500	19.9400	18.010000	18.8000	-4.374%	42,040	+17.181%
2024-04-01	20.0500	20.4600	19.660000	19.6600	-0.957%	58,217	+12.055%
2024-03-28	19.4000	20.5000	19.400000	19.8500	+2.004%	27,132	+10.982%
2024-03-27	19.6500	19.7782	19.040000	19.4600	-0.916%	27,021	+13.207%
2024-03-26	20.2400	20.2400	19.450000	19.6400	-2.337%	11,685	+12.169%
2024-03-25	20.8700	20.9000	20.110000	20.1100	-0.936%	13,065	+9.547%
2024-03-22	20.5200	20.8370	19.029600	20.3000	-1.217%	32,596	+8.522%
2024-03-21	21.0000	21.1800	20.120000	20.5500	-0.388%	35,493	+7.202%
2024-03-20	20.4300	20.9800	20.030000	20.6300	+1.127%	13,653	+6.786%
2024-03-19	21.4000	21.4000	20.380000	20.4000	-5.028%	17,273	+7.990%
2024-03-18	23.9900	23.9900	21.464100	21.4800	-10.050%	39,518	+2.561%
2024-03-15	20.9600	23.9000	20.820000	23.8800	+12.324%	96,817	-7.747%
2024-03-14	21.0600	21.8900	20.840000	21.2600	+0.615%	23,036	+3.622%
2024-03-13	20.7900	21.6900	20.510000	21.1300	+2.424%	15,766	+4.259%
2024-03-12	22.1600	22.1600	20.526200	20.6300	-5.584%	14,940	+6.786%
2024-03-11	20.6500	22.0000	20.400200	21.8500	+5.811%	27,285	+0.824%

.dark-mode .xBSXbr{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .xBSXbr{ color: #333333; background-color: white; border: 2px solid #333333; }CTGOContango ORE, Inc.stock NYSEAMERICAN

CTGO
Contango ORE, Inc.
stock NYSEAMERICAN