5 DAY PERFORMANCE
+72.47%
1 MONTH PERFORMANCE
+59.71%
3 MONTH PERFORMANCE
+7.75%
6 MONTH PERFORMANCE
-1.88%
YEAR-TO-DATE PERFORMANCE
+0.57%
1 YEAR PERFORMANCE
+35.86%
Contango Ore Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $19.25 | $19.64 (2.03%) | $19.64 | $19.25 | 60.85 K | |
| 08/06/2026 | $17.91 | $18.26 (1.95%) | $18.44 | $17.91 | 440.87 K | $314.83 M |
| 08/05/2026 | $17.67 | $18.20 (3%) | $18.54 | $17.42 | 484.15 K | $313.80 M |
| 08/04/2026 | $16.33 | $16.76 (2.63%) | $16.90 | $16.16 | 363.82 K | $288.97 M |
| 08/03/2026 | $15.40 | $15.97 (3.7%) | $16.05 | $15.36 | 282.77 K | $275.35 M |
| 07/31/2026 | $15.66 | $15.40 (-1.66%) | $15.85 | $15.12 | 461.41 K | $265.52 M |
| 07/30/2026 | $15.86 | $16.21 (2.21%) | $16.24 | $15.56 | 358.16 K | $279.49 M |
| 07/29/2026 | $15.76 | $15.48 (-1.78%) | $16.09 | $15.15 | 460.59 K | $266.90 M |
| 07/28/2026 | $16.13 | $15.78 (-2.17%) | $16.33 | $15.50 | 473.08 K | $272.07 M |
| 07/27/2026 | $16.04 | $16.41 (2.31%) | $16.59 | $15.85 | 308.81 K | $282.94 M |
| 07/24/2026 | $15.90 | $15.80 (-0.63%) | $16.06 | $15.49 | 344.60 K | $272.42 M |
| 07/23/2026 | $16.05 | $15.91 (-0.87%) | $16.14 | $15.58 | 311.80 K | $274.31 M |
| 07/22/2026 | $16.40 | $16.12 (-1.71%) | $17.19 | $15.92 | 517.53 K | $277.94 M |
| 07/21/2026 | $15.66 | $16.08 (2.68%) | $16.25 | $15.50 | 451.20 K | $277.25 M |
| 07/20/2026 | $16.00 | $15.30 (-4.37%) | $16.05 | $15.19 | 329.35 K | $263.80 M |
| 07/17/2026 | $15.53 | $16.00 (3.03%) | $16.32 | $15.33 | 350.50 K | $275.87 M |
| 07/16/2026 | $16.42 | $15.87 (-3.35%) | $16.42 | $15.59 | 391.20 K | $273.63 M |
| 07/15/2026 | $17.14 | $16.82 (-1.87%) | $17.40 | $16.47 | 256.20 K | $290.00 M |
| 07/14/2026 | $16.70 | $17.11 (2.46%) | $17.28 | $16.70 | 298.24 K | $295.00 M |
| 07/13/2026 | $16.30 | $16.25 (-0.31%) | $16.55 | $15.88 | 311.23 K | $280.18 M |
| 07/10/2026 | $16.76 | $16.62 (-0.84%) | $17.01 | $16.33 | 334.01 K | $286.56 M |
| 07/09/2026 | $16.07 | $16.77 (4.36%) | $17.19 | $15.82 | 402.77 K | $289.14 M |
| 07/08/2026 | $16.40 | $15.71 (-4.21%) | $16.40 | $15.27 | 574.40 K | $270.87 M |
| 07/07/2026 | $17.18 | $16.63 (-3.2%) | $17.18 | $15.89 | 764.02 K | $286.73 M |
| 07/06/2026 | $17.64 | $17.19 (-2.55%) | $17.87 | $16.99 | 448.50 K | $296.38 M |
| 07/02/2026 | $16.51 | $17.23 (4.36%) | $17.27 | $16.51 | 331.79 K | $297.07 M |
| 07/01/2026 | $15.90 | $15.99 (0.57%) | $16.61 | $15.83 | 354.92 K | $275.69 M |
| 06/30/2026 | $15.79 | $15.79 (0%) | $16.00 | $15.36 | 364.50 K | $272.25 M |
| 06/29/2026 | $16.00 | $15.67 (-2.06%) | $16.00 | $15.31 | 439.59 K | $270.18 M |
| 06/26/2026 | $14.97 | $15.74 (5.14%) | $15.93 | $14.97 | 1.81 M | $271.38 M |
| 06/25/2026 | $15.15 | $14.92 (-1.52%) | $15.38 | $14.77 | 513.04 K | $257.25 M |
| 06/24/2026 | $15.10 | $14.83 (-1.79%) | $15.43 | $14.50 | 636.18 K | $255.69 M |
| 06/23/2026 | $15.35 | $15.64 (1.89%) | $16.38 | $15.25 | 608.83 K | $269.66 M |
| 06/22/2026 | $16.24 | $15.97 (-1.66%) | $16.71 | $15.71 | 674.20 K | $275.35 M |
| 06/18/2026 | $16.93 | $16.98 (0.3%) | $17.11 | $16.09 | 3.88 M | $292.76 M |
| 06/17/2026 | $17.25 | $16.90 (-2.03%) | $17.66 | $16.75 | 828.87 K | $291.38 M |
| 06/16/2026 | $17.27 | $17.02 (-1.45%) | $17.69 | $17.01 | 747.75 K | $293.45 M |
| 06/15/2026 | $18.05 | $17.13 (-5.1%) | $18.50 | $16.81 | 905.55 K | $295.35 M |
| 06/12/2026 | $16.00 | $16.51 (3.19%) | $16.57 | $15.90 | 360.77 K | $284.66 M |
| 06/11/2026 | $15.03 | $15.97 (6.25%) | $16.16 | $15.02 | 491.92 K | $275.35 M |
| 06/10/2026 | $15.01 | $14.96 (-0.33%) | $15.68 | $14.88 | 408.88 K | $257.94 M |
| 06/09/2026 | $16.55 | $15.47 (-6.53%) | $16.73 | $15.30 | 616.92 K | $266.73 M |
| 06/08/2026 | $16.60 | $16.38 (-1.33%) | $16.95 | $16.29 | 605.77 K | $282.42 M |
| 06/05/2026 | $18.20 | $16.50 (-9.34%) | $18.22 | $16.42 | 713.50 K | $284.49 M |
| 06/04/2026 | $18.66 | $18.71 (0.27%) | $19.13 | $18.57 | 318.00 K | $322.59 M |
| 06/03/2026 | $19.38 | $18.07 (-6.76%) | $19.43 | $18.02 | 440.50 K | $311.56 M |
| 06/02/2026 | $19.81 | $19.71 (-0.5%) | $20.21 | $19.22 | 412.00 K | $339.83 M |
| 06/01/2026 | $19.64 | $19.65 (0.05%) | $20.03 | $19.25 | 353.24 K | $338.80 M |
| 05/29/2026 | $20.00 | $20.11 (0.55%) | $20.76 | $19.50 | 364.72 K | $346.73 M |
| 05/28/2026 | $19.75 | $19.95 (1.01%) | $20.49 | $19.14 | 440.03 K | $343.97 M |
| 05/27/2026 | $20.50 | $19.88 (-3.02%) | $20.87 | $19.82 | 372.95 K | $342.76 M |
| 05/26/2026 | $21.19 | $20.83 (-1.7%) | $21.50 | $20.49 | 325.43 K | $359.14 M |
| 05/22/2026 | $20.86 | $20.60 (-1.25%) | $21.07 | $20.36 | 275.61 K | $355.18 M |
| 05/21/2026 | $20.73 | $21.40 (3.23%) | $21.80 | $20.44 | 271.45 K | $368.97 M |
| 05/20/2026 | $20.46 | $21.17 (3.47%) | $21.17 | $19.98 | 365.81 K | $365.01 M |
| 05/19/2026 | $20.39 | $20.13 (-1.28%) | $21.02 | $19.82 | 446.40 K | $347.07 M |
| 05/18/2026 | $22.15 | $20.72 (-6.46%) | $22.80 | $20.45 | 639.10 K | $357.25 M |
| 05/15/2026 | $23.77 | $22.44 (-5.6%) | $23.99 | $21.36 | 904.90 K | $386.90 M |
| 05/14/2026 | $26.38 | $24.71 (-6.33%) | $26.38 | $24.20 | 514.20 K | $426.04 M |
| 05/13/2026 | $26.12 | $26.36 (0.92%) | $27.00 | $25.90 | 275.12 K | $454.49 M |
| 05/12/2026 | $26.48 | $26.83 (1.32%) | $27.34 | $25.81 | 441.70 K | $462.59 M |
| 05/11/2026 | $27.50 | $26.87 (-2.29%) | $29.52 | $26.35 | 674.03 K | $463.28 M |
| 05/08/2026 | $24.95 | $27.19 (8.98%) | $27.44 | $24.95 | 443.72 K | $468.80 M |
| 05/07/2026 | $25.00 | $24.65 (-1.4%) | $25.81 | $24.58 | 338.90 K | $425.01 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.
