5 DAY PERFORMANCE
+4.69%
1 MONTH PERFORMANCE
+15.79%
3 MONTH PERFORMANCE
+16.91%
6 MONTH PERFORMANCE
+24.10%
YEAR-TO-DATE PERFORMANCE
+151.80%
1 YEAR PERFORMANCE
+120.35%
Contango Ore, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $25.97 | $26.22 (0.96%) | $26.80 | $25.80 | 76.59 K | $317.71 M |
| 12/04/2025 | $25.07 | $25.65 (2.31%) | $25.95 | $25.07 | 70.88 K | $310.80 M |
| 12/03/2025 | $24.41 | $25.61 (4.92%) | $25.88 | $24.41 | 108.60 K | $310.31 M |
| 12/02/2025 | $24.27 | $24.10 (-0.7%) | $24.57 | $23.84 | 75.20 K | $292.02 M |
| 12/01/2025 | $24.15 | $24.51 (1.49%) | $24.99 | $24.04 | 102.01 K | $296.99 M |
| 11/28/2025 | $23.25 | $24.22 (4.17%) | $24.40 | $23.07 | 92.20 K | $293.47 M |
| 11/26/2025 | $22.86 | $23.07 (0.92%) | $23.36 | $22.70 | 90.93 K | $279.54 M |
| 11/25/2025 | $21.71 | $22.86 (5.3%) | $23.12 | $21.67 | 132.20 K | $276.99 M |
| 11/24/2025 | $20.96 | $21.68 (3.44%) | $22.02 | $20.76 | 111.97 K | $262.69 M |
| 11/21/2025 | $20.82 | $20.83 (0.05%) | $21.56 | $20.64 | 73.34 K | $252.39 M |
| 11/20/2025 | $21.65 | $20.86 (-3.65%) | $22.59 | $20.79 | 92.57 K | $252.76 M |
| 11/19/2025 | $22.91 | $21.45 (-6.37%) | $23.18 | $21.43 | 78.84 K | $259.91 M |
| 11/18/2025 | $22.81 | $22.55 (-1.14%) | $23.12 | $21.88 | 131.14 K | $273.24 M |
| 11/17/2025 | $21.99 | $22.52 (2.41%) | $22.81 | $21.42 | 118.50 K | $272.87 M |
| 11/14/2025 | $22.10 | $21.89 (-0.95%) | $22.74 | $21.54 | 108.10 K | $265.24 M |
| 11/13/2025 | $24.00 | $23.17 (-3.46%) | $24.03 | $23.16 | 80.83 K | $280.75 M |
| 11/12/2025 | $22.96 | $24.02 (4.62%) | $24.32 | $22.66 | 114.50 K | $291.05 M |
| 11/11/2025 | $22.10 | $22.80 (3.17%) | $22.90 | $21.52 | 120.30 K | $276.27 M |
| 11/10/2025 | $22.37 | $21.86 (-2.28%) | $22.94 | $21.77 | 189.15 K | $264.88 M |
| 11/07/2025 | $20.74 | $21.79 (5.06%) | $21.92 | $20.74 | 79.91 K | $264.03 M |
| 11/06/2025 | $20.77 | $20.46 (-1.49%) | $21.55 | $20.45 | 58.97 K | $247.91 M |
| 11/05/2025 | $20.55 | $20.66 (0.54%) | $21.09 | $20.49 | 70.70 K | $250.34 M |
| 11/04/2025 | $20.73 | $20.43 (-1.45%) | $21.27 | $20.22 | 91.50 K | $247.55 M |
| 11/03/2025 | $21.50 | $21.18 (-1.49%) | $21.75 | $20.99 | 63.72 K | $256.64 M |
| 10/31/2025 | $21.46 | $21.46 (0%) | $22.04 | $21.21 | 102.40 K | $260.03 M |
| 10/30/2025 | $21.01 | $21.77 (3.62%) | $21.99 | $21.01 | 59.04 K | $263.78 M |
| 10/29/2025 | $21.80 | $21.31 (-2.25%) | $21.80 | $21.18 | 106.77 K | $258.21 M |
| 10/28/2025 | $20.80 | $21.39 (2.84%) | $21.94 | $20.80 | 131.95 K | $259.18 M |
| 10/27/2025 | $21.76 | $21.20 (-2.57%) | $21.91 | $20.72 | 147.40 K | $256.88 M |
| 10/24/2025 | $22.39 | $22.28 (-0.49%) | $22.82 | $22.07 | 50.20 K | $269.96 M |
| 10/23/2025 | $23.26 | $22.51 (-3.22%) | $23.26 | $22.28 | 80.01 K | $272.75 M |
| 10/22/2025 | $22.50 | $22.85 (1.56%) | $23.47 | $22.40 | 119.83 K | $276.87 M |
| 10/21/2025 | $24.56 | $22.98 (-6.43%) | $24.56 | $22.70 | 81.70 K | $278.45 M |
| 10/20/2025 | $24.96 | $25.22 (1.04%) | $25.35 | $24.56 | 83.18 K | $305.59 M |
| 10/17/2025 | $25.16 | $24.50 (-2.62%) | $25.35 | $24.04 | 124.20 K | $296.86 M |
| 10/16/2025 | $25.86 | $25.37 (-1.89%) | $26.20 | $25.12 | 106.38 K | $307.41 M |
| 10/15/2025 | $26.50 | $25.73 (-2.91%) | $26.88 | $25.32 | 174.98 K | $311.77 M |
| 10/14/2025 | $25.40 | $26.40 (3.94%) | $26.69 | $25.19 | 143.23 K | $319.89 M |
| 10/13/2025 | $25.00 | $25.68 (2.72%) | $25.99 | $24.90 | 154.25 K | $311.16 M |
| 10/10/2025 | $24.55 | $24.44 (-0.45%) | $25.36 | $24.28 | 76.58 K | $296.14 M |
| 10/09/2025 | $25.13 | $24.57 (-2.23%) | $25.64 | $24.40 | 106.87 K | $297.71 M |
| 10/08/2025 | $25.00 | $25.40 (1.6%) | $25.75 | $24.98 | 137.00 K | $307.77 M |
| 10/07/2025 | $25.00 | $24.86 (-0.56%) | $25.28 | $24.33 | 108.60 K | $301.23 M |
| 10/06/2025 | $26.28 | $24.84 (-5.48%) | $26.28 | $24.83 | 206.84 K | $300.98 M |
| 10/03/2025 | $24.75 | $25.30 (2.22%) | $25.82 | $24.50 | 161.50 K | $306.56 M |
| 10/02/2025 | $25.00 | $24.43 (-2.28%) | $25.88 | $24.08 | 172.71 K | $296.02 M |
| 10/01/2025 | $25.00 | $25.02 (0.08%) | $25.15 | $24.57 | 113.60 K | $303.16 M |
| 09/30/2025 | $24.59 | $24.93 (1.38%) | $25.11 | $23.98 | 296.83 K | $302.07 M |
| 09/29/2025 | $24.82 | $24.67 (-0.6%) | $25.03 | $24.41 | 141.15 K | $298.92 M |
| 09/26/2025 | $24.26 | $24.33 (0.29%) | $25.21 | $23.70 | 136.30 K | $294.80 M |
| 09/25/2025 | $24.09 | $24.07 (-0.08%) | $24.64 | $22.10 | 134.95 K | $291.65 M |
| 09/24/2025 | $23.66 | $24.75 (4.61%) | $25.20 | $23.66 | 214.43 K | $299.89 M |
| 09/23/2025 | $24.01 | $23.50 (-2.12%) | $24.09 | $23.23 | 98.30 K | $284.75 M |
| 09/22/2025 | $24.15 | $23.66 (-2.03%) | $24.48 | $23.12 | 144.23 K | $286.69 M |
| 09/19/2025 | $23.87 | $24.00 (0.54%) | $24.85 | $23.73 | 678.41 K | $290.81 M |
| 09/18/2025 | $23.77 | $23.90 (0.55%) | $24.23 | $23.04 | 117.42 K | $289.59 M |
| 09/17/2025 | $22.88 | $23.74 (3.76%) | $24.70 | $22.83 | 208.00 K | $287.66 M |
| 09/16/2025 | $24.06 | $23.00 (-4.41%) | $24.30 | $22.84 | 102.80 K | $278.69 M |
| 09/15/2025 | $22.56 | $24.00 (6.38%) | $24.04 | $22.27 | 271.37 K | $290.81 M |
| 09/12/2025 | $22.75 | $22.22 (-2.33%) | $22.80 | $22.04 | 86.74 K | $269.24 M |
| 09/11/2025 | $21.59 | $22.60 (4.68%) | $22.75 | $21.59 | 112.50 K | $273.84 M |
| 09/10/2025 | $21.55 | $21.65 (0.46%) | $22.15 | $21.38 | 76.80 K | $262.33 M |
| 09/09/2025 | $22.00 | $21.53 (-2.14%) | $22.00 | $21.26 | 85.60 K | $260.88 M |
| 09/08/2025 | $21.60 | $21.89 (1.34%) | $21.95 | $21.40 | 91.10 K | $265.24 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
