Skip to main content
Contango Silver & Gold Inc. (CTGO)
NYSEAMERICAN: CTGO · Real-Time Price · USD
22.55
+0.10 (0.45%)
Apr 28, 2026, 4:00 PM EDT - Market closed

Contango Silver & Gold Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202621.8922.7421.4122.5522.550.45%330,964
Apr 27, 202622.4922.7922.2122.4522.45-1.71%219,586
Apr 24, 202622.1622.9421.8022.8422.843.82%289,208
Apr 23, 202623.2523.2521.5022.0022.00-6.82%305,486
Apr 22, 202622.9024.1522.6323.6123.615.54%376,387
Apr 21, 202624.0524.4422.2322.3722.37-8.06%382,950
Apr 20, 202624.5024.7124.0024.3324.33-1.54%408,347
Apr 17, 202624.7026.1024.6624.7124.712.45%440,539
Apr 16, 202624.7724.8923.9524.1224.12-2.82%406,324
Apr 15, 202625.3325.9024.6924.8224.82-3.50%417,891
Apr 14, 202624.8525.8224.3925.7225.726.68%605,346
Apr 13, 202623.6024.2522.9424.1124.113.39%531,081
Apr 10, 202621.6523.4521.6523.3223.328.11%590,309
Apr 9, 202620.8922.0720.5721.5721.571.94%407,498
Apr 8, 202621.1422.0020.5021.1621.169.13%946,617
Apr 7, 202619.3619.6018.6419.3919.390.15%360,397
Apr 6, 202619.6719.7418.9919.3619.36-1.17%494,871
Apr 2, 202617.5519.6917.5019.5919.595.61%958,832
Apr 1, 202618.9519.1418.4218.5518.55-1.07%820,998
Mar 31, 202617.0018.9516.7718.7518.7511.61%1,078,313
Mar 30, 202617.2017.4016.3716.8016.80-1.81%1,911,577
Mar 27, 202617.1217.4716.4017.1117.112.52%706,306
Mar 26, 202617.3318.4316.6916.6916.69-6.66%1,867,036
Mar 25, 202618.0818.4217.4917.8817.884.14%486,127
Mar 24, 202616.8117.3016.7017.1717.170.35%498,394
Mar 23, 202617.1417.8816.6617.1117.11-0.52%675,621
Mar 20, 202617.8818.1516.9217.2017.20-2.05%889,192
Mar 19, 202618.0818.4717.3417.5617.56-10.50%705,045
Mar 18, 202621.0021.0819.6219.6219.62-7.67%410,308
Mar 17, 202623.2023.3021.2521.2521.25-6.51%421,088
Mar 16, 202623.2523.8022.5922.7322.73-2.61%478,333
Mar 13, 202625.1225.3823.2423.3423.34-7.45%257,599
Mar 12, 202626.1226.1225.2225.2225.22-4.72%160,039
Mar 11, 202627.0127.1925.8126.4726.47-2.22%128,313
Mar 10, 202627.2527.9026.9327.0727.072.04%175,945
Mar 9, 202625.7726.9024.8626.5326.53-0.64%321,390
Mar 6, 202626.6526.9825.9326.7026.70-1.33%147,708
Mar 5, 202628.1828.1826.5427.0627.06-5.42%277,889
Mar 4, 202628.9029.4328.1628.6128.610.77%212,811
Mar 3, 202628.4828.5026.6528.3928.39-4.80%255,662
Mar 2, 202631.0031.1128.9529.8229.82-0.83%406,005
Feb 27, 202628.9030.4628.6730.0730.074.01%259,484
Feb 26, 202627.9029.1327.4028.9128.913.07%202,704
Feb 25, 202629.4329.7527.9228.0528.05-2.77%347,731
Feb 24, 202628.2829.2628.2528.8528.85-0.21%135,674
Feb 23, 202628.0329.3828.0228.9128.913.92%358,255
Feb 20, 202627.2828.1626.8627.8227.822.02%206,497
Feb 19, 202626.0427.3925.4627.2727.274.88%228,769
Feb 18, 202625.6126.2925.3926.0026.002.77%195,409
Feb 17, 202627.1727.1724.7525.3025.30-7.46%209,982
Feb 13, 202627.0427.6926.6027.3427.343.21%116,935
Feb 12, 202628.9329.0026.4426.4926.49-9.06%210,529
Feb 11, 202629.1129.4827.8029.1329.130.94%222,398
Feb 10, 202628.7829.3028.3928.8628.860.66%208,480
Feb 9, 202627.2528.9226.9928.6728.675.91%254,757
Feb 6, 202626.2527.4726.2527.0727.075.87%179,064
Feb 5, 202626.9727.2225.4125.5725.57-7.29%256,349
Feb 4, 202629.0629.0626.7127.5827.58-3.84%171,629
Feb 3, 202628.7629.5527.6928.6828.683.50%306,881
Feb 2, 202628.2928.8127.2927.7127.71-2.26%288,613
Jan 30, 202630.0230.8827.6828.3528.35-11.32%320,059
Jan 29, 202633.3733.5031.3031.9731.97-3.12%171,078
Jan 28, 202632.8733.2732.0033.0033.001.35%279,139
Jan 27, 202631.7332.6430.6132.5632.562.71%255,017
Jan 26, 202632.5034.3831.5631.7031.70-3.32%586,471
Jan 23, 202633.7533.7532.3232.7932.79-0.94%268,461
Jan 22, 202631.0433.5730.8033.1033.107.33%268,922
Jan 21, 202631.8932.2030.4730.8430.84-2.62%305,947
Jan 20, 202630.5032.1330.3131.6731.676.63%459,306
Jan 16, 202629.2029.7527.9929.7029.700.75%171,204
Jan 15, 202629.4829.5028.2529.4829.480.17%238,424
Jan 14, 202628.1129.9528.0629.4329.435.33%228,714
Jan 13, 202628.0328.2227.2927.9427.94-0.18%258,268
Jan 12, 202626.5628.2826.5627.9927.997.70%218,238
Jan 9, 202626.2726.8725.9625.9925.99-0.04%202,293
Jan 8, 202626.8726.9625.8926.0026.00-5.73%239,195
Jan 7, 202627.2627.7326.0427.5827.580.99%245,932
Jan 6, 202627.3228.0126.8727.3127.310.48%314,965
Jan 5, 202627.1428.6427.1027.1827.181.23%160,922
Jan 2, 202626.5027.5126.0926.8526.851.67%244,479
Dec 31, 202527.9827.9826.2626.4126.41-5.58%181,393
Dec 30, 202527.8028.9327.8027.9727.972.01%254,571
Dec 29, 202529.3529.3527.3227.4227.42-7.52%140,474
Dec 26, 202529.4129.9829.1229.6529.651.30%219,728
Dec 24, 202529.4229.5028.6129.2729.270.86%102,191
Dec 23, 202529.9530.2228.5529.0229.02-1.29%198,078
Dec 22, 202529.0030.1728.9629.4029.403.89%299,145
Dec 19, 202527.6528.7227.4728.3028.302.42%826,821
Dec 18, 202527.3027.7526.8227.6327.631.54%295,592
Dec 17, 202527.0027.7026.7027.2127.211.08%201,777
Dec 16, 202526.6027.3025.8326.9226.920.41%248,410
Dec 15, 202528.2628.6026.4426.8126.81-3.60%291,178
Dec 12, 202528.3328.9427.1127.8127.810.91%262,174
Dec 11, 202527.2128.5527.0627.5627.561.73%189,345
Dec 10, 202527.9828.7226.0527.0927.09-1.92%274,679
Dec 9, 202526.3727.7326.2027.6227.626.15%357,491
Dec 8, 202526.2826.4525.4926.0226.02-0.76%137,907
Dec 5, 202525.9726.8025.8026.2226.222.22%76,586
Dec 4, 202525.0725.9525.0725.6525.650.16%70,879
Dec 3, 202524.4125.8824.4125.6125.616.27%108,575