Dark

CTGO
Contango Silver & Gold Inc.
stock NYSEAMERICAN

At Close

Aug 24, 2026 3:59:50 PM EDT

20.17USD+0.800%(+0.16)453,294

17.14Bid 23.02Ask 5.88Spread

Pre-market

Aug 24, 2026 8:44:30 AM EDT

20.07USD+0.300%(+0.06)2,908

After-hours

Aug 24, 2026 4:07:30 PM EDT

20.12USD-0.248%(-0.05)100

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-24	20.2100	20.3500	19.580000	20.1700	+0.800%	453,294	0.000%
2026-08-21	20.7700	20.8000	19.970000	20.0100	-1.574%	428,882	+0.800%
2026-08-20	20.6400	20.9400	20.220000	20.3300	-3.190%	402,329	-0.787%
2026-08-19	20.0000	21.2000	20.000000	21.0000	+9.661%	584,460	-3.952%
2026-08-18	19.1500	19.5700	18.920000	19.1500	-3.185%	282,967	+5.326%
2026-08-17	20.1100	20.4100	19.435100	19.7800	-2.079%	370,210	+1.972%
2026-08-14	20.0100	20.5300	19.719700	20.2000	+3.696%	303,974	-0.149%
2026-08-13	19.3200	20.0747	18.800000	19.4800	-0.612%	280,343	+3.542%
2026-08-12	20.1300	20.3700	19.570000	19.6000	-1.656%	324,456	+2.908%
2026-08-11	19.6200	19.9700	19.400000	19.9300	+2.100%	285,268	+1.204%
2026-08-10	19.4000	19.7000	19.020000	19.5200	+0.308%	360,708	+3.330%
2026-08-07	19.2500	19.7100	18.960000	19.4600	+6.572%	455,410	+3.649%
2026-08-06	17.9100	18.4400	17.910000	18.2600	+0.330%	440,872	+10.460%
2026-08-05	17.6700	18.5400	17.420000	18.2000	+8.592%	484,145	+10.824%
2026-08-04	16.3300	16.9000	16.160000	16.7600	+4.947%	363,816	+20.346%
2026-08-03	15.4000	16.0500	15.360000	15.9700	+3.701%	282,770	+26.299%
2026-07-31	15.6600	15.8533	15.120000	15.4000	-4.997%	461,411	+30.974%
2026-07-30	15.8600	16.2400	15.560000	16.2100	+4.716%	358,164	+24.429%
2026-07-29	15.7600	16.0900	15.150000	15.4800	-1.901%	460,590	+30.297%
2026-07-28	16.1300	16.3300	15.500000	15.7800	-3.839%	473,080	+27.820%
2026-07-27	16.0400	16.5900	15.850000	16.4100	+3.861%	308,811	+22.913%
2026-07-24	15.9000	16.0600	15.490000	15.8000	-0.691%	344,552	+27.658%
2026-07-23	16.0500	16.1350	15.580000	15.9100	-1.303%	311,782	+26.776%
2026-07-22	16.4000	17.1900	15.920000	16.1200	+0.249%	517,531	+25.124%
2026-07-21	15.6600	16.2500	15.500000	16.0800	+5.098%	451,166	+25.435%
2026-07-20	16.0000	16.0500	15.190000	15.3000	-4.375%	329,348	+31.830%
2026-07-17	15.5300	16.3200	15.333000	16.0000	+0.819%	350,453	+26.063%
2026-07-16	16.4200	16.4200	15.591900	15.8700	-5.648%	391,197	+27.095%
2026-07-15	17.1400	17.4000	16.470000	16.8200	-1.695%	256,178	+19.917%
2026-07-14	16.7000	17.2799	16.700000	17.1100	+5.292%	298,239	+17.884%
2026-07-13	16.3000	16.5500	15.875000	16.2500	-2.226%	311,227	+24.123%
2026-07-10	16.7600	17.0100	16.330000	16.6200	-0.894%	334,011	+21.360%
2026-07-09	16.0700	17.1900	15.815000	16.7700	+6.747%	402,766	+20.274%
2026-07-08	16.4000	16.4000	15.270000	15.7100	-5.532%	574,358	+28.390%
2026-07-07	17.1800	17.1800	15.885000	16.6300	-3.258%	764,016	+21.287%
2026-07-06	17.6400	17.8700	16.989200	17.1900	-0.232%	448,465	+17.336%
2026-07-02	16.5100	17.2650	16.510000	17.2300	+7.755%	331,785	+17.063%
2026-07-01	15.9000	16.6100	15.825000	15.9900	+1.267%	354,921	+26.141%
2026-06-30	15.7900	16.0000	15.360000	15.7900	+0.766%	364,497	+27.739%
2026-06-29	16.0000	16.0000	15.310000	15.6700	-0.445%	439,586	+28.717%
2026-06-26	14.9700	15.9300	14.970000	15.7400	+5.496%	1,813,303	+28.145%
2026-06-25	15.1500	15.3800	14.766000	14.9200	+0.607%	513,037	+35.188%
2026-06-24	15.1000	15.4300	14.500000	14.8300	-5.179%	636,181	+36.008%
2026-06-23	15.3500	16.3800	15.250000	15.6400	-2.066%	608,829	+28.964%
2026-06-22	16.2400	16.7100	15.710100	15.9700	-5.948%	674,161	+26.299%
2026-06-18	16.9300	17.1100	16.090000	16.9800	+0.473%	3,880,885	+18.787%
2026-06-17	17.2500	17.6600	16.745000	16.9000	-0.705%	828,871	+19.349%
2026-06-16	17.2700	17.6900	17.010000	17.0200	-0.642%	747,749	+18.508%
2026-06-15	18.0500	18.5000	16.810000	17.1300	+3.755%	905,550	+17.747%
2026-06-12	16.0000	16.5700	15.904000	16.5100	+3.381%	360,766	+22.168%
2026-06-11	15.0300	16.1599	15.020000	15.9700	+6.751%	491,916	+26.299%
2026-06-10	15.0100	15.6800	14.880000	14.9600	-3.297%	408,881	+34.826%
2026-06-09	16.5500	16.7250	15.300000	15.4700	-5.556%	616,923	+30.381%
2026-06-08	16.6000	16.9500	16.290000	16.3800	-0.727%	605,766	+23.138%
2026-06-05	18.2000	18.2200	16.420000	16.5000	-11.812%	713,454	+22.242%
2026-06-04	18.6600	19.1300	18.570000	18.7100	+3.542%	317,956	+7.803%
2026-06-03	19.3800	19.4250	18.020000	18.0700	-8.321%	440,475	+11.621%
2026-06-02	19.8100	20.2140	19.220000	19.7100	+0.305%	412,001	+2.334%
2026-06-01	19.6400	20.0300	19.250000	19.6500	-2.287%	353,244	+2.646%
2026-05-29	20.0000	20.7550	19.500000	20.1100	+0.802%	364,716	+0.298%
2026-05-28	19.7500	20.4900	19.140000	19.9500	+0.352%	440,024	+1.103%
2026-05-27	20.5000	20.8700	19.820000	19.8800	-4.561%	372,921	+1.459%
2026-05-26	21.1900	21.5000	20.490000	20.8300	+1.117%	325,430	-3.169%
2026-05-22	20.8600	21.0699	20.360000	20.6000	-3.738%	275,613	-2.087%
2026-05-21	20.7300	21.8000	20.440000	21.4000	+1.086%	271,180	-5.748%
2026-05-20	20.4600	21.1700	19.980000	21.1700	+5.166%	365,811	-4.724%
2026-05-19	20.3900	21.0200	19.820000	20.1300	-2.847%	446,308	+0.199%
2026-05-18	22.1500	22.8000	20.450100	20.7200	-7.665%	639,084	-2.654%
2026-05-15	23.7700	23.9850	21.360000	22.4400	-9.187%	904,904	-10.116%
2026-05-14	26.3800	26.3800	24.200000	24.7100	-6.259%	514,187	-18.373%
2026-05-13	26.1200	27.0000	25.900000	26.3600	-1.752%	275,117	-23.483%
2026-05-12	26.4800	27.3400	25.810000	26.8300	-0.149%	441,611	-24.823%
2026-05-11	27.5000	29.5200	26.350000	26.8700	-1.177%	674,030	-24.935%
2026-05-08	24.9500	27.4400	24.950000	27.1900	+10.304%	443,721	-25.818%
2026-05-07	25.0000	25.8100	24.580000	24.6500	+0.285%	338,875	-18.174%
2026-05-06	24.1200	24.8400	23.800000	24.5800	+6.638%	250,392	-17.941%
2026-05-05	23.0000	23.5500	22.750000	23.0500	+1.721%	285,930	-12.495%
2026-05-04	22.7000	23.8603	22.390000	22.6600	-2.032%	327,378	-10.989%
2026-05-01	23.1100	23.5900	22.400000	23.1300	+0.784%	336,174	-12.797%
2026-04-30	22.5300	23.9400	22.445000	22.9500	+4.747%	625,687	-12.113%
2026-04-29	22.0600	22.4500	21.660000	21.9100	-2.838%	349,593	-7.942%
2026-04-28	21.8900	22.7400	21.410000	22.5500	+0.445%	330,980	-10.554%
2026-04-27	22.4900	22.7900	22.210000	22.4500	-1.708%	220,471	-10.156%
2026-04-24	22.1600	22.9400	21.800000	22.8400	+3.818%	290,507	-11.690%
2026-04-23	23.2500	23.2500	21.500000	22.0000	-6.819%	305,843	-8.318%
2026-04-22	22.9000	24.1450	22.630000	23.6100	+5.543%	376,628	-14.570%
2026-04-21	24.0500	24.4400	22.230000	22.3700	-8.056%	385,352	-9.835%
2026-04-20	24.5000	24.7100	24.000000	24.3300	-1.538%	408,621	-17.098%
2026-04-17	24.7000	26.0950	24.660000	24.7100	+2.446%	440,786	-18.373%
2026-04-16	24.7700	24.8900	23.950000	24.1200	-2.820%	406,334	-16.376%
2026-04-15	25.3300	25.9000	24.690000	24.8200	-3.499%	418,471	-18.735%
2026-04-14	24.8500	25.8200	24.385000	25.7200	+6.678%	606,265	-21.579%
2026-04-13	23.6000	24.2485	22.942400	24.1100	+3.388%	531,460	-16.342%
2026-04-10	21.6500	23.4500	21.650000	23.3200	+8.113%	592,163	-13.508%
2026-04-09	20.8900	22.0650	20.570000	21.5700	+1.938%	408,778	-6.490%
2026-04-08	21.1400	22.0000	20.500100	21.1600	+9.128%	946,945	-4.679%
2026-04-07	19.3600	19.6000	18.640000	19.3900	+0.155%	364,957	+4.023%
2026-04-06	19.6700	19.7400	18.990000	19.3600	-1.174%	496,091	+4.184%
2026-04-02	17.5500	19.6900	17.500000	19.5900	+5.606%	962,046	+2.961%
2026-04-01	18.9500	19.1400	18.420000	18.5500	-1.067%	821,617	+8.733%
2026-03-31	17.0000	18.9500	16.770000	18.7500	+11.607%	1,100,680	+7.573%
2026-03-30	17.2000	17.4000	16.370000	16.8000	-1.812%	1,918,259	+20.060%
2026-03-27	17.1200	17.4700	16.395000	17.1100	+2.516%	708,300	+17.884%
2026-03-26	17.3300	18.4300	16.690000	16.6900	-6.655%	1,889,942	+20.851%
2026-03-25	18.0800	18.4200	17.490000	17.8800	+4.135%	486,638	+12.808%
2026-03-24	16.8100	17.2950	16.700000	17.1700	+0.351%	498,516	+17.472%
2026-03-23	17.1400	17.8800	16.660000	17.1100	-0.523%	675,802	+17.884%
2026-03-20	17.8800	18.1500	16.920000	17.2000	-2.050%	891,601	+17.267%
2026-03-19	18.0800	18.4700	17.335000	17.5600	-10.499%	705,982	+14.863%
2026-03-18	21.0000	21.0800	19.620000	19.6200	-7.671%	410,551	+2.803%
2026-03-17	23.2000	23.2950	21.250000	21.2500	-6.511%	421,500	-5.082%
2026-03-16	23.2500	23.8000	22.590000	22.7300	-2.614%	479,458	-11.263%
2026-03-13	25.1200	25.3750	23.240000	23.3400	-7.454%	257,639	-13.582%
2026-03-12	26.1200	26.1200	25.220000	25.2200	-4.722%	160,069	-20.024%
2026-03-11	27.0100	27.1850	25.810000	26.4700	-2.216%	128,461	-23.801%
2026-03-10	27.2500	27.9000	26.930000	27.0700	+2.035%	175,955	-25.489%
2026-03-09	25.7700	26.8999	24.860000	26.5300	-0.637%	321,455	-23.973%
2026-03-06	26.6500	26.9800	25.930000	26.7000	-1.330%	147,908	-24.457%
2026-03-05	28.1800	28.1800	26.540000	27.0600	-5.418%	277,891	-25.462%
2026-03-04	28.9000	29.4300	28.160000	28.6100	+0.775%	212,820	-29.500%
2026-03-03	28.4800	28.4950	26.650000	28.3900	-4.795%	255,871	-28.954%
2026-03-02	31.0000	31.1080	28.950000	29.8200	-0.831%	406,006	-32.361%
2026-02-27	28.9000	30.4600	28.670000	30.0700	+4.012%	260,692	-32.923%
2026-02-26	27.9000	29.1300	27.400000	28.9100	+3.066%	202,872	-30.232%
2026-02-25	29.4300	29.7500	27.920000	28.0500	-2.773%	347,741	-28.093%
2026-02-24	28.2800	29.2550	28.250000	28.8500	-0.208%	136,011	-30.087%
2026-02-23	28.0300	29.3800	28.015000	28.9100	+3.918%	358,255	-30.232%
2026-02-20	27.2800	28.1600	26.860000	27.8200	+2.017%	206,650	-27.498%
2026-02-19	26.0400	27.3900	25.460000	27.2700	+4.885%	229,096	-26.036%
2026-02-18	25.6100	26.2900	25.390000	26.0000	+2.767%	195,672	-22.423%
2026-02-17	27.1700	27.1700	24.750100	25.3000	-7.462%	210,082	-20.277%
2026-02-13	27.0400	27.6900	26.600000	27.3400	+3.209%	116,946	-26.225%
2026-02-12	28.9300	29.0000	26.440000	26.4900	-9.063%	210,539	-23.858%
2026-02-11	29.1100	29.4800	27.800000	29.1300	+0.936%	222,918	-30.759%
2026-02-10	28.7800	29.2950	28.385000	28.8600	+0.663%	208,488	-30.111%
2026-02-09	27.2500	28.9150	26.990000	28.6700	+5.911%	255,221	-29.648%
2026-02-06	26.2500	27.4700	26.250000	27.0700	+5.866%	179,323	-25.489%
2026-02-05	26.9700	27.2200	25.410000	25.5700	-7.288%	256,757	-21.118%
2026-02-04	29.0600	29.0600	26.710000	27.5800	-3.835%	171,729	-26.867%
2026-02-03	28.7600	29.5499	27.690000	28.6800	+3.501%	307,090	-29.672%
2026-02-02	28.2900	28.8100	27.285000	27.7100	-2.257%	286,998	-27.210%
2026-01-30	30.0200	30.8800	27.680000	28.3500	-11.323%	320,097	-28.854%
2026-01-29	33.3700	33.5040	31.300000	31.9700	-3.121%	171,736	-36.910%
2026-01-28	32.8700	33.2700	32.000000	33.0000	+1.351%	281,269	-38.879%
2026-01-27	31.7300	32.6400	30.610000	32.5600	+2.713%	255,144	-38.053%
2026-01-26	32.5000	34.3800	31.560000	31.7000	-3.324%	586,588	-36.372%
2026-01-23	33.7500	33.7500	32.320000	32.7900	-0.937%	271,500	-38.487%
2026-01-22	31.0400	33.5650	30.800000	33.1000	+7.328%	269,327	-39.063%
2026-01-21	31.8900	32.2000	30.470000	30.8400	-2.621%	306,063	-34.598%
2026-01-20	30.5000	32.1300	30.310000	31.6700	+6.633%	459,338	-36.312%
2026-01-16	29.2000	29.7500	27.990000	29.7000	+0.746%	171,347	-32.088%
2026-01-15	29.4800	29.5000	28.250000	29.4800	+0.170%	238,548	-31.581%
2026-01-14	28.1100	29.9500	28.060000	29.4300	+5.333%	228,719	-31.464%
2026-01-13	28.0300	28.2200	27.290000	27.9400	-0.179%	258,223	-27.810%
2026-01-12	26.5600	28.2800	26.560000	27.9900	+7.695%	218,240	-27.939%
2026-01-09	26.2700	26.8700	25.960000	25.9900	-0.038%	200,516	-22.393%
2026-01-08	26.8700	26.9600	25.890000	26.0000	-5.729%	239,888	-22.423%
2026-01-07	27.2600	27.7300	26.040000	27.5800	+0.989%	245,947	-26.867%
2026-01-06	27.3200	28.0100	26.870000	27.3100	+0.478%	315,142	-26.144%
2026-01-05	27.1400	28.6400	27.100000	27.1800	+1.229%	160,990	-25.791%
2026-01-02	26.5000	27.5100	26.090000	26.8500	+1.666%	244,530	-24.879%
2025-12-31	27.9800	27.9800	26.260000	26.4100	-5.577%	181,493	-23.627%
2025-12-30	27.8000	28.9300	27.800000	27.9700	+2.006%	254,629	-27.887%
2025-12-29	29.3500	29.3500	27.320000	27.4200	-7.521%	140,476	-26.441%
2025-12-26	29.4100	29.9800	29.120000	29.6500	+1.298%	220,108	-31.973%
2025-12-24	29.4200	29.4950	28.610100	29.2700	+0.861%	102,451	-31.090%
2025-12-23	29.9500	30.2200	28.550000	29.0200	-1.293%	198,162	-30.496%
2025-12-22	29.0000	30.1700	28.960000	29.4000	+3.887%	299,248	-31.395%
2025-12-19	27.6500	28.7200	27.470000	28.3000	+2.425%	827,371	-28.728%
2025-12-18	27.3000	27.7500	26.820000	27.6300	+1.544%	295,592	-27.000%
2025-12-17	27.0000	27.7000	26.702000	27.2100	+1.077%	201,777	-25.873%
2025-12-16	26.6000	27.3000	25.830000	26.9200	+0.410%	248,410	-25.074%
2025-12-15	28.2600	28.6000	26.440000	26.8100	-3.596%	291,178	-24.767%
2025-12-12	28.3300	28.9400	27.110000	27.8100	+0.907%	262,174	-27.472%
2025-12-11	27.2100	28.5500	27.059400	27.5600	+1.735%	189,345	-26.814%
2025-12-10	27.9800	28.7204	26.050000	27.0900	-1.919%	274,679	-25.544%
2025-12-09	26.3700	27.7300	26.203000	27.6200	+6.149%	357,491	-26.973%
2025-12-08	26.2800	26.4500	25.490000	26.0200	-0.763%	137,907	-22.483%
2025-12-05	25.9700	26.8000	25.800000	26.2200	+2.222%	76,586	-23.074%
2025-12-04	25.0700	25.9500	25.070000	25.6500	+0.156%	70,879	-21.365%
2025-12-03	24.4100	25.8800	24.410000	25.6100	+6.266%	108,575	-21.242%
2025-12-02	24.2700	24.5700	23.840000	24.1000	-1.673%	75,170	-16.307%
2025-12-01	24.1500	24.9900	24.040000	24.5100	+1.197%	102,013	-17.707%
2025-11-28	23.2500	24.4000	23.070000	24.2200	+4.985%	92,182	-16.722%
2025-11-26	22.8600	23.3600	22.700000	23.0700	+0.919%	90,927	-12.570%
2025-11-25	21.7100	23.1200	21.670000	22.8600	+5.443%	132,176	-11.767%
2025-11-24	20.9600	22.0200	20.760000	21.6800	+4.081%	111,973	-6.965%
2025-11-21	20.8200	21.5612	20.640000	20.8300	-0.144%	73,340	-3.169%
2025-11-20	21.6500	22.5900	20.785000	20.8600	-2.751%	92,567	-3.308%
2025-11-19	22.9100	23.1820	21.425000	21.4500	-4.878%	78,839	-5.967%
2025-11-18	22.8100	23.1200	21.880000	22.5500	+0.133%	131,142	-10.554%
2025-11-17	21.9900	22.8050	21.420000	22.5200	+2.878%	118,494	-10.435%
2025-11-14	22.1000	22.7400	21.544900	21.8900	-5.524%	108,060	-7.857%
2025-11-13	24.0000	24.0250	23.160000	23.1700	-3.539%	80,825	-12.948%
2025-11-12	22.9600	24.3150	22.660000	24.0200	+5.351%	114,471	-16.028%
2025-11-11	22.1000	22.9000	21.520000	22.8000	+4.300%	120,300	-11.535%
2025-11-10	22.3700	22.9400	21.770000	21.8600	+0.321%	189,145	-7.731%
2025-11-07	20.7400	21.9150	20.740000	21.7900	+6.500%	79,907	-7.435%
2025-11-06	20.7700	21.5500	20.450000	20.4600	-0.968%	58,973	-1.417%
2025-11-05	20.5500	21.0866	20.485000	20.6600	+1.126%	70,684	-2.372%
2025-11-04	20.7300	21.2650	20.220000	20.4300	-3.541%	91,459	-1.273%
2025-11-03	21.5000	21.7500	20.990000	21.1800	-1.305%	63,723	-4.769%
2025-10-31	21.4600	22.0400	21.210000	21.4600	-1.424%	102,403	-6.011%
2025-10-30	21.0100	21.9900	21.010000	21.7700	+2.159%	59,036	-7.350%
2025-10-29	21.8000	21.8000	21.180000	21.3100	-0.374%	106,771	-5.350%
2025-10-28	20.8000	21.9400	20.800000	21.3900	+0.896%	131,951	-5.704%
2025-10-27	21.7600	21.9100	20.720000	21.2000	-4.847%	147,367	-4.858%
2025-10-24	22.3900	22.8199	22.070000	22.2800	-1.022%	50,198	-9.470%
2025-10-23	23.2600	23.2600	22.280000	22.5100	-1.488%	80,007	-10.395%
2025-10-22	22.5000	23.4669	22.400000	22.8500	-0.566%	119,834	-11.729%
2025-10-21	24.5600	24.5600	22.700000	22.9800	-8.882%	81,687	-12.228%
2025-10-20	24.9600	25.3500	24.564400	25.2200	+2.939%	83,178	-20.024%
2025-10-17	25.1600	25.3460	24.040000	24.5000	-3.429%	124,201	-17.673%
2025-10-16	25.8600	26.2000	25.115000	25.3700	-1.399%	106,376	-20.497%
2025-10-15	26.5000	26.8800	25.322900	25.7300	-2.538%	174,981	-21.609%
2025-10-14	25.4000	26.6900	25.185000	26.4000	+2.804%	143,233	-23.598%
2025-10-13	25.0000	25.9935	24.900100	25.6800	+5.074%	154,250	-21.456%
2025-10-10	24.5500	25.3643	24.280000	24.4400	-0.529%	76,584	-17.471%
2025-10-09	25.1300	25.6400	24.400000	24.5700	-3.268%	106,870	-17.908%
2025-10-08	25.0000	25.7500	24.980000	25.4000	+2.172%	137,001	-20.591%
2025-10-07	25.0000	25.2800	24.330000	24.8600	+0.081%	108,598	-18.866%
2025-10-06	26.2840	26.2840	24.830000	24.8400	-1.818%	206,835	-18.800%
2025-10-03	24.7500	25.8175	24.500000	25.3000	+3.561%	161,486	-20.277%
2025-10-02	25.0000	25.8800	24.078000	24.4300	-2.358%	172,712	-17.438%
2025-10-01	25.0000	25.1500	24.570000	25.0200	+0.361%	113,579	-19.384%
2025-09-30	24.5900	25.1050	23.975000	24.9300	+1.054%	296,826	-19.093%
2025-09-29	24.8200	25.0300	24.405000	24.6700	+1.397%	141,148	-18.241%
2025-09-26	24.2600	25.2100	23.700000	24.3300	+1.080%	136,293	-17.098%
2025-09-25	24.0900	24.6400	22.100000	24.0700	-2.747%	134,945	-16.203%
2025-09-24	23.6600	25.2000	23.660000	24.7500	+5.319%	214,426	-18.505%
2025-09-23	24.0100	24.0900	23.230000	23.5000	-0.676%	98,267	-14.170%
2025-09-22	24.1500	24.4800	23.120000	23.6600	-1.417%	144,225	-14.751%
2025-09-19	23.8700	24.8500	23.730000	24.0000	+0.418%	678,413	-15.958%
2025-09-18	23.7700	24.2300	23.040000	23.9000	+0.674%	117,424	-15.607%
2025-09-17	22.8800	24.7000	22.830000	23.7400	+3.217%	207,985	-15.038%
2025-09-16	24.0600	24.3000	22.840000	23.0000	-4.167%	102,803	-12.304%
2025-09-15	22.5600	24.0400	22.270000	24.0000	+8.011%	271,372	-15.958%
2025-09-12	22.7500	22.8000	22.040000	22.2200	-1.681%	86,741	-9.226%
2025-09-11	21.5900	22.7500	21.590000	22.6000	+4.388%	112,456	-10.752%
2025-09-10	21.5500	22.1500	21.380000	21.6500	+0.557%	76,798	-6.836%
2025-09-09	22.0000	22.0000	21.260000	21.5300	-1.645%	85,563	-6.317%
2025-09-08	21.6000	21.9500	21.400000	21.8900	+1.437%	91,052	-7.857%
2025-09-05	21.8200	21.8300	20.820000	21.5800	+0.888%	176,164	-6.534%
2025-09-04	21.8000	21.9100	20.890000	21.3900	-3.037%	90,219	-5.704%
2025-09-03	22.1200	22.3300	21.440000	22.0600	+0.731%	136,178	-8.568%
2025-09-02	22.1000	22.1150	21.570000	21.9000	-0.590%	107,507	-7.900%
2025-08-29	21.0600	22.1900	21.060000	22.0300	+4.161%	89,676	-8.443%
2025-08-28	21.0900	21.3400	20.780000	21.1500	+0.332%	64,640	-4.634%
2025-08-27	21.1500	21.4800	20.806000	21.0800	-0.284%	47,099	-4.317%
2025-08-26	20.4400	21.1400	20.200000	21.1400	+3.425%	46,118	-4.588%
2025-08-25	21.6500	21.6500	20.430000	20.4400	-4.620%	50,071	-1.321%
2025-08-22	20.8700	21.6104	20.527400	21.4300	+2.831%	77,370	-5.880%
2025-08-21	20.6300	21.1550	20.510000	20.8400	+0.822%	48,871	-3.215%
2025-08-20	20.2800	20.9900	20.280000	20.6700	+2.226%	53,997	-2.419%
2025-08-19	21.4100	21.7200	20.200000	20.2200	-6.949%	63,857	-0.247%
2025-08-18	22.0400	22.0400	20.880000	21.7300	-1.272%	108,456	-7.179%
2025-08-15	22.3500	22.5700	21.135200	22.0100	-0.317%	62,732	-8.360%
2025-08-14	21.9600	22.9900	21.400000	22.0800	+1.798%	114,454	-8.650%
2025-08-13	22.5000	22.6700	21.370000	21.6900	-2.866%	82,848	-7.008%
2025-08-12	22.5100	22.5700	21.670000	22.3300	+0.179%	97,766	-9.673%
2025-08-11	21.1600	22.4900	20.150000	22.2900	+12.010%	314,121	-9.511%
2025-08-08	19.5600	20.4700	19.515000	19.9000	+1.790%	129,803	+1.357%
2025-08-07	20.0000	20.3437	19.505000	19.5500	-1.956%	64,963	+3.171%
2025-08-06	19.5500	19.9500	19.530000	19.9400	+1.943%	43,161	+1.153%
2025-08-05	19.6600	19.8500	19.345000	19.5600	-0.962%	41,623	+3.119%
2025-08-04	18.5800	19.9500	18.544600	19.7500	+5.841%	53,526	+2.127%
2025-08-01	18.5700	18.8900	18.435000	18.6600	+0.107%	56,059	+8.092%
2025-07-31	18.5000	19.0776	18.400000	18.6400	-0.214%	81,157	+8.208%
2025-07-30	19.2700	19.4350	18.190000	18.6800	-2.810%	112,399	+7.976%
2025-07-29	19.8600	19.8600	19.130000	19.2200	-1.587%	81,132	+4.943%
2025-07-28	19.7600	19.8900	19.210000	19.5300	-1.909%	61,562	+3.277%
2025-07-25	20.2500	20.2500	19.560000	19.9100	-2.210%	37,245	+1.306%
2025-07-24	20.4200	20.6240	20.140000	20.3600	-1.547%	39,280	-0.933%
2025-07-23	20.9500	21.1000	20.210000	20.6800	-1.664%	65,797	-2.466%
2025-07-22	20.6100	21.0600	20.440000	21.0300	+2.987%	145,284	-4.089%
2025-07-21	20.0400	20.7085	20.040000	20.4200	+3.288%	82,858	-1.224%
2025-07-18	20.0000	20.1100	19.620000	19.7700	-0.353%	44,941	+2.023%
2025-07-17	19.8600	20.2450	19.540100	19.8400	-0.998%	57,097	+1.663%
2025-07-16	20.1000	20.3200	19.720000	20.0400	0.000%	60,643	+0.649%
2025-07-15	19.8000	20.2000	19.260000	20.0400	+1.933%	56,933	+0.649%
2025-07-14	20.4200	20.5550	19.560000	19.6600	-3.486%	44,249	+2.594%
2025-07-11	20.0000	20.4700	19.660000	20.3700	+2.003%	81,952	-0.982%
2025-07-10	20.3200	20.5200	19.730000	19.9700	+0.150%	85,368	+1.002%
2025-07-09	19.6500	20.0800	19.440000	19.9400	+1.787%	45,145	+1.153%
2025-07-08	19.7200	20.0000	19.050000	19.5900	-0.760%	58,061	+2.961%
2025-07-07	19.3300	20.2200	19.330000	19.7400	+0.458%	52,557	+2.178%
2025-07-03	19.8500	19.9800	19.580000	19.6500	-2.239%	25,459	+2.646%
2025-07-02	19.6700	20.1900	19.290000	20.1000	+4.253%	75,626	+0.348%
2025-07-01	19.6600	20.1600	19.240000	19.2800	-1.027%	38,201	+4.616%
2025-06-30	18.2500	19.9700	18.160000	19.4800	-2.649%	125,142	+3.542%
2025-06-27	20.5800	20.9200	19.440000	20.0100	-4.441%	377,944	+0.800%
2025-06-26	20.5000	20.9882	20.500000	20.9400	+2.597%	51,183	-3.677%
2025-06-25	20.4500	20.7350	20.200000	20.4100	+0.492%	54,914	-1.176%
2025-06-24	21.1600	21.1800	20.080000	20.3100	-4.558%	65,074	-0.689%
2025-06-23	19.8300	21.6100	19.700000	21.2800	+5.765%	110,709	-5.216%
2025-06-20	21.0700	21.2800	19.952000	20.1200	-5.540%	92,187	+0.249%
2025-06-18	20.8300	21.8400	20.610000	21.3000	+3.098%	134,147	-5.305%
2025-06-17	20.7800	21.5450	20.570000	20.6600	-1.525%	72,272	-2.372%
2025-06-16	19.9000	20.9800	19.792100	20.9800	+3.554%	60,914	-3.861%
2025-06-13	20.6800	20.7000	20.080000	20.2600	-1.171%	79,081	-0.444%
2025-06-12	19.9400	20.5000	19.520000	20.5000	+5.020%	54,761	-1.610%
2025-06-11	20.0600	20.4500	19.390000	19.5200	-1.761%	56,919	+3.330%
2025-06-10	20.3700	20.4500	19.590100	19.8700	-2.502%	58,253	+1.510%
2025-06-09	20.3300	20.6750	20.160000	20.3800	+0.246%	86,483	-1.030%
2025-06-06	20.2000	20.7600	19.800000	20.3300	+1.346%	95,358	-0.787%
2025-06-05	20.9500	20.9900	19.970000	20.0600	-4.431%	81,156	+0.548%
2025-06-04	20.8000	21.1550	20.575000	20.9900	+1.205%	86,537	-3.907%
2025-06-03	20.1300	20.7500	19.770000	20.7400	+2.319%	94,436	-2.748%
2025-06-02	20.0000	20.5000	19.820000	20.2700	+4.377%	102,417	-0.493%
2025-05-30	19.5900	19.7600	18.780000	19.4200	+0.726%	87,024	+3.862%
2025-05-29	20.2000	20.7500	19.250000	19.2800	-4.790%	141,440	+4.616%
2025-05-28	20.2500	20.9400	19.504900	20.2500	-0.589%	135,922	-0.395%
2025-05-27	18.1500	20.5090	18.110000	20.3700	+11.800%	280,491	-0.982%
2025-05-23	18.0000	18.8000	17.500000	18.2200	+2.073%	143,330	+10.703%
2025-05-22	17.2100	18.2300	16.870000	17.8500	+4.021%	117,918	+12.997%
2025-05-21	16.9900	17.2500	16.660000	17.1600	+0.882%	153,666	+17.541%
2025-05-20	16.5300	17.1100	16.110000	17.0100	+4.292%	135,840	+18.577%
2025-05-19	14.9300	16.7200	14.910000	16.3100	+10.501%	149,060	+23.666%
2025-05-16	14.7400	15.1892	14.545700	14.7600	-1.600%	109,360	+36.653%
2025-05-15	13.2500	15.5206	13.147400	15.0000	+16.732%	269,052	+34.467%
2025-05-14	13.2200	13.4050	12.650000	12.8500	-2.725%	115,630	+56.965%
2025-05-13	12.9300	13.3300	12.650000	13.2100	+2.722%	101,477	+52.687%
2025-05-12	13.7000	13.9800	12.700000	12.8600	-6.744%	107,165	+56.843%
2025-05-09	14.0700	14.2000	13.580866	13.7900	-1.218%	78,915	+46.265%
2025-05-08	14.0700	14.3050	13.895000	13.9600	-0.143%	50,853	+44.484%
2025-05-07	14.2400	14.4500	13.770000	13.9800	-2.101%	57,375	+44.278%
2025-05-06	14.0300	14.4100	13.700000	14.2800	+2.439%	81,904	+41.246%
2025-05-05	13.5700	14.0000	13.200000	13.9400	+4.812%	109,159	+44.692%
2025-05-02	13.5200	13.7200	13.220000	13.3000	-0.598%	61,609	+51.654%
2025-05-01	13.9100	14.2400	13.170100	13.3800	-4.836%	109,876	+50.747%
2025-04-30	13.9900	14.4600	13.920000	14.0600	-0.776%	80,916	+43.457%
2025-04-29	14.1500	14.2900	13.950000	14.1700	-0.281%	83,330	+42.343%
2025-04-28	13.7000	14.3086	13.700000	14.2100	+2.083%	132,132	+41.942%
2025-04-25	14.7000	14.9500	13.840000	13.9200	-5.048%	173,965	+44.899%
2025-04-24	14.0000	15.2400	14.000000	14.6600	+9.403%	204,785	+37.585%
2025-04-23	13.2500	14.0800	13.250000	13.4000	-1.760%	110,517	+50.522%
2025-04-22	13.7500	13.7900	13.180000	13.6400	+1.187%	125,209	+47.874%
2025-04-21	14.2800	14.3800	13.010000	13.4800	-5.602%	178,396	+49.629%
2025-04-17	14.8400	14.9200	13.790000	14.2800	-3.383%	163,323	+41.246%
2025-04-16	14.7000	14.9400	13.970000	14.7800	+5.798%	238,598	+36.468%
2025-04-15	12.4000	14.1850	12.060000	13.9700	+13.209%	248,692	+44.381%
2025-04-14	11.5300	12.4600	11.230000	12.3400	+8.056%	163,744	+63.452%
2025-04-11	10.9500	11.6710	10.950000	11.4200	+4.771%	212,668	+76.620%
2025-04-10	10.1100	11.0334	9.925000	10.9000	+6.758%	144,415	+85.046%
2025-04-09	9.5100	10.3200	9.500000	10.2100	+7.023%	188,117	+97.551%
2025-04-08	10.1500	10.2199	9.500000	9.5400	-1.649%	130,263	+111.426%
2025-04-07	9.7100	10.6400	9.381100	9.7000	-0.615%	189,202	+107.938%
2025-04-04	10.0800	10.1700	9.220000	9.7600	-6.064%	107,983	+106.660%
2025-04-03	9.8300	10.4500	9.830000	10.3900	+0.678%	143,350	+94.129%
2025-04-02	10.1400	10.4300	10.000000	10.3200	+3.719%	136,664	+95.446%
2025-04-01	10.2800	10.6800	9.940000	9.9500	-2.547%	101,353	+102.714%
2025-03-31	10.0000	10.4900	9.500000	10.2100	+1.290%	139,441	+97.551%
2025-03-28	9.9700	10.2900	9.850000	10.0800	+0.599%	113,796	+100.099%
2025-03-27	10.0100	10.2100	9.840000	10.0200	+1.008%	124,781	+101.297%
2025-03-26	9.8600	10.0200	9.565000	9.9200	+1.224%	120,597	+103.327%
2025-03-25	10.0100	10.1900	9.740000	9.8000	-2.293%	86,506	+105.816%
2025-03-24	9.8200	10.1100	9.662500	10.0300	+3.938%	94,777	+101.097%
2025-03-21	9.8200	9.8500	9.460000	9.6500	-3.307%	167,186	+109.016%
2025-03-20	10.0000	10.1400	9.630000	9.9800	+1.629%	126,675	+102.104%
2025-03-19	10.2500	10.2500	9.570000	9.8200	-5.395%	199,825	+105.397%
2025-03-18	10.7200	11.4500	10.200000	10.3800	-2.627%	225,452	+94.316%
2025-03-17	9.4100	11.0000	9.410000	10.6600	+12.329%	172,562	+89.212%
2025-03-14	9.5200	10.0000	9.200000	9.4900	+0.317%	103,900	+112.540%
2025-03-13	9.4100	9.9900	9.100100	9.4600	-1.046%	117,640	+113.214%
2025-03-12	9.1600	9.9500	9.160000	9.5600	+2.246%	95,208	+110.983%
2025-03-11	9.0600	9.5000	8.970000	9.3500	+3.659%	85,559	+115.722%
2025-03-10	9.5900	9.6620	8.850100	9.0200	-7.487%	52,958	+123.614%
2025-03-07	9.8100	10.1000	9.440300	9.7500	-0.102%	61,329	+106.872%
2025-03-06	9.9700	10.2200	9.690000	9.7600	-2.789%	58,398	+106.660%
2025-03-05	9.6100	10.3740	9.610000	10.0400	+3.505%	149,810	+100.896%

.dark-mode .GGdCrj{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .GGdCrj{ color: #333333; background-color: white; border: 2px solid #333333; }CTGOContango Silver & Gold Inc.stock NYSEAMERICAN

CTGO
Contango Silver & Gold Inc.
stock NYSEAMERICAN