Skip to main content
Contango Silver & Gold Inc. (CTGO)
NYSEAMERICAN: CTGO · Real-Time Price · USD
15.74
+0.82 (5.50%)
Jun 26, 2026, 4:00 PM EDT - Market closed

Contango Silver & Gold Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202614.9715.9314.9715.7415.745.50%1,787,915
Jun 25, 202615.1515.3814.7714.9214.920.61%509,931
Jun 24, 202615.1015.4314.5014.8314.83-5.18%635,191
Jun 23, 202615.3516.3815.2515.6415.64-2.07%608,454
Jun 22, 202616.2416.7115.7115.9715.97-5.95%673,421
Jun 18, 202616.9317.1116.0916.9816.980.47%3,880,091
Jun 17, 202617.2517.6616.7516.9016.90-0.71%828,239
Jun 16, 202617.2717.6917.0117.0217.02-0.64%746,894
Jun 15, 202618.0518.5016.8117.1317.133.76%903,917
Jun 12, 202616.0016.5715.9016.5116.513.38%360,124
Jun 11, 202615.0316.1615.0215.9715.976.75%490,267
Jun 10, 202615.0115.6814.8814.9614.96-3.30%408,465
Jun 9, 202616.5516.7315.3015.4715.47-5.56%613,500
Jun 8, 202616.6016.9516.2916.3816.38-0.73%599,975
Jun 5, 202618.2018.2216.4216.5016.50-11.81%711,630
Jun 4, 202618.6619.1318.5718.7118.713.54%317,450
Jun 3, 202619.3819.4318.0218.0718.07-8.32%439,709
Jun 2, 202619.8120.2119.2219.7119.710.31%410,713
Jun 1, 202619.6420.0319.2519.6519.65-2.29%353,138
May 29, 202620.0020.7619.5020.1120.110.80%364,457
May 28, 202619.7520.4919.1419.9519.950.35%438,756
May 27, 202620.5020.8719.8219.8819.88-4.56%372,214
May 26, 202621.1921.5020.4920.8320.831.12%323,905
May 22, 202620.8621.0720.3620.6020.60-3.74%275,108
May 21, 202620.7321.8020.4421.4021.401.09%270,526
May 20, 202620.4621.1719.9821.1721.175.17%363,866
May 19, 202620.3921.0219.8220.1320.13-2.85%444,105
May 18, 202622.1522.8020.4520.7220.72-7.66%638,174
May 15, 202623.7723.9921.3622.4422.44-9.19%904,903
May 14, 202626.3826.3824.2024.7124.71-6.26%514,187
May 13, 202626.1227.0025.9026.3626.36-1.75%275,117
May 12, 202626.4827.3425.8126.8326.83-0.15%441,662
May 11, 202627.5029.5226.3526.8726.87-1.18%674,029
May 8, 202624.9527.4424.9527.1927.1910.30%443,721
May 7, 202625.0025.8124.5824.6524.650.28%338,875
May 6, 202624.1224.8423.8024.5824.586.64%250,392
May 5, 202623.0023.5522.7523.0523.051.72%285,929
May 4, 202622.7023.8622.3922.6622.66-2.03%327,378
May 1, 202623.1123.5922.4023.1323.130.78%336,173
Apr 30, 202622.5323.9422.4522.9522.954.75%625,687
Apr 29, 202622.0622.4521.6621.9121.91-2.84%349,593
Apr 28, 202621.8922.7421.4122.5522.550.45%330,979
Apr 27, 202622.4922.7922.2122.4522.45-1.71%220,470
Apr 24, 202622.1622.9421.8022.8422.843.82%290,507
Apr 23, 202623.2523.2521.5022.0022.00-6.82%305,842
Apr 22, 202622.9024.1522.6323.6123.615.54%376,627
Apr 21, 202624.0524.4422.2322.3722.37-8.06%385,351
Apr 20, 202624.5024.7124.0024.3324.33-1.54%408,605
Apr 17, 202624.7026.1024.6624.7124.712.45%440,785
Apr 16, 202624.7724.8923.9524.1224.12-2.82%406,333
Apr 15, 202625.3325.9024.6924.8224.82-3.50%418,471
Apr 14, 202624.8525.8224.3925.7225.726.68%606,265
Apr 13, 202623.6024.2522.9424.1124.113.39%531,464
Apr 10, 202621.6523.4521.6523.3223.328.11%592,163
Apr 9, 202620.8922.0720.5721.5721.571.94%408,777
Apr 8, 202621.1422.0020.5021.1621.169.13%946,945
Apr 7, 202619.3619.6018.6419.3919.390.15%364,956
Apr 6, 202619.6719.7418.9919.3619.36-1.17%496,090
Apr 2, 202617.5519.6917.5019.5919.595.61%962,046
Apr 1, 202618.9519.1418.4218.5518.55-1.07%821,617
Mar 31, 202617.0018.9516.7718.7518.7511.61%1,100,679
Mar 30, 202617.2017.4016.3716.8016.80-1.81%1,918,259
Mar 27, 202617.1217.4716.4017.1117.112.52%708,300
Mar 26, 202617.3318.4316.6916.6916.69-6.66%1,889,941
Mar 25, 202618.0818.4217.4917.8817.884.14%486,637
Mar 24, 202616.8117.3016.7017.1717.170.35%498,515
Mar 23, 202617.1417.8816.6617.1117.11-0.52%675,801
Mar 20, 202617.8818.1516.9217.2017.20-2.05%891,604
Mar 19, 202618.0818.4717.3417.5617.56-10.50%705,982
Mar 18, 202621.0021.0819.6219.6219.62-7.67%410,551
Mar 17, 202623.2023.3021.2521.2521.25-6.51%421,500
Mar 16, 202623.2523.8022.5922.7322.73-2.61%479,457
Mar 13, 202625.1225.3823.2423.3423.34-7.45%257,638
Mar 12, 202626.1226.1225.2225.2225.22-4.72%160,068
Mar 11, 202627.0127.1925.8126.4726.47-2.22%128,460
Mar 10, 202627.2527.9026.9327.0727.072.04%175,954
Mar 9, 202625.7726.9024.8626.5326.53-0.64%321,454
Mar 6, 202626.6526.9825.9326.7026.70-1.33%147,907
Mar 5, 202628.1828.1826.5427.0627.06-5.42%277,891
Mar 4, 202628.9029.4328.1628.6128.610.77%212,820
Mar 3, 202628.4828.5026.6528.3928.39-4.80%255,870
Mar 2, 202631.0031.1128.9529.8229.82-0.83%406,005
Feb 27, 202628.9030.4628.6730.0730.074.01%260,692
Feb 26, 202627.9029.1327.4028.9128.913.07%202,871
Feb 25, 202629.4329.7527.9228.0528.05-2.77%347,740
Feb 24, 202628.2829.2628.2528.8528.85-0.21%136,112
Feb 23, 202628.0329.3828.0228.9128.913.92%358,255
Feb 20, 202627.2828.1626.8627.8227.822.02%206,650
Feb 19, 202626.0427.3925.4627.2727.274.88%229,096
Feb 18, 202625.6126.2925.3926.0026.002.77%195,672
Feb 17, 202627.1727.1724.7525.3025.30-7.46%210,082
Feb 13, 202627.0427.6926.6027.3427.343.21%116,946
Feb 12, 202628.9329.0026.4426.4926.49-9.06%210,539
Feb 11, 202629.1129.4827.8029.1329.130.94%222,918
Feb 10, 202628.7829.3028.3928.8628.860.66%208,488
Feb 9, 202627.2528.9226.9928.6728.675.91%255,221
Feb 6, 202626.2527.4726.2527.0727.075.87%179,323
Feb 5, 202626.9727.2225.4125.5725.57-7.29%256,807
Feb 4, 202629.0629.0626.7127.5827.58-3.84%171,729
Feb 3, 202628.7629.5527.6928.6828.683.50%307,090