5 DAY PERFORMANCE
+46.66%
1 MONTH PERFORMANCE
+32.73%
3 MONTH PERFORMANCE
+56.42%
6 MONTH PERFORMANCE
+54.42%
YEAR-TO-DATE PERFORMANCE
+0.57%
1 YEAR PERFORMANCE
+10.67%
Contango Ore Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $19.00 | $18.97 (-0.18%) | $19.00 | $18.52 | 102.30 K | $324.92 M |
| 09/18/2026 | $19.28 | $18.73 (-2.85%) | $19.31 | $18.65 | 1.35 M | $322.94 M |
| 09/17/2026 | $18.62 | $19.15 (2.85%) | $19.38 | $18.57 | 429.52 K | $330.18 M |
| 09/16/2026 | $19.33 | $18.11 (-6.31%) | $19.33 | $17.84 | 384.38 K | $312.25 M |
| 09/15/2026 | $18.55 | $19.03 (2.59%) | $19.23 | $18.20 | 425.48 K | $328.11 M |
| 09/14/2026 | $17.88 | $18.50 (3.47%) | $18.93 | $17.60 | 423.30 K | $318.97 M |
| 09/11/2026 | $19.27 | $18.31 (-4.98%) | $19.45 | $18.18 | 478.71 K | $315.69 M |
| 09/10/2026 | $19.22 | $18.88 (-1.77%) | $19.39 | $18.78 | 274.15 K | $325.52 M |
| 09/09/2026 | $20.00 | $19.78 (-1.1%) | $20.34 | $19.77 | 295.56 K | $341.04 M |
| 09/08/2026 | $19.74 | $20.00 (1.32%) | $20.28 | $19.73 | 290.29 K | $344.83 M |
| 09/04/2026 | $19.46 | $19.77 (1.59%) | $20.02 | $19.43 | 257.37 K | $340.87 M |
| 09/03/2026 | $20.39 | $20.14 (-1.23%) | $20.40 | $19.60 | 319.26 K | $347.25 M |
| 09/02/2026 | $19.04 | $19.61 (2.99%) | $19.92 | $19.04 | 352.70 K | $338.11 M |
| 09/01/2026 | $18.75 | $18.80 (0.27%) | $19.57 | $18.71 | 297.62 K | $324.14 M |
| 08/31/2026 | $19.06 | $19.50 (2.31%) | $19.63 | $19.06 | 285.99 K | $336.21 M |
| 08/28/2026 | $20.40 | $19.27 (-5.54%) | $20.56 | $19.11 | 423.24 K | $332.25 M |
| 08/27/2026 | $20.18 | $20.38 (0.99%) | $20.74 | $20.15 | 376.65 K | $351.39 M |
| 08/26/2026 | $20.10 | $20.30 (1%) | $20.46 | $20.00 | 277.99 K | $350.01 M |
| 08/25/2026 | $19.88 | $20.41 (2.67%) | $20.75 | $19.83 | 276.99 K | $351.90 M |
| 08/24/2026 | $20.09 | $20.18 (0.45%) | $20.36 | $19.55 | 453.48 K | $347.94 M |
| 08/21/2026 | $20.77 | $20.01 (-3.66%) | $20.80 | $19.97 | 428.90 K | $345.01 M |
| 08/20/2026 | $20.64 | $20.33 (-1.5%) | $20.94 | $20.22 | 402.33 K | $350.52 M |
| 08/19/2026 | $20.00 | $21.00 (5%) | $21.20 | $20.00 | 584.50 K | $362.07 M |
| 08/18/2026 | $19.15 | $19.15 (0%) | $19.57 | $18.92 | 282.97 K | $330.18 M |
| 08/17/2026 | $20.11 | $19.78 (-1.64%) | $20.41 | $19.44 | 370.21 K | $341.04 M |
| 08/14/2026 | $20.01 | $20.20 (0.95%) | $20.53 | $19.72 | 304.00 K | $348.28 M |
| 08/13/2026 | $19.32 | $19.48 (0.83%) | $20.07 | $18.80 | 280.34 K | $335.87 M |
| 08/12/2026 | $20.13 | $19.60 (-2.63%) | $20.37 | $19.57 | 324.46 K | $337.94 M |
| 08/11/2026 | $19.62 | $19.93 (1.58%) | $19.97 | $19.40 | 285.27 K | $343.63 M |
| 08/10/2026 | $19.40 | $19.52 (0.62%) | $19.70 | $19.02 | 360.71 K | $336.56 M |
| 08/07/2026 | $19.25 | $19.46 (1.09%) | $19.71 | $18.96 | 455.41 K | $335.52 M |
| 08/06/2026 | $17.91 | $18.26 (1.95%) | $18.44 | $17.91 | 440.90 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 |
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.
