5 DAY PERFORMANCE
+7.69%
1 MONTH PERFORMANCE
+4.90%
3 MONTH PERFORMANCE
-9.79%
6 MONTH PERFORMANCE
-50.21%
YEAR-TO-DATE PERFORMANCE
+4.79%
1 YEAR PERFORMANCE
-49.10%
Contango Ore, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $9.16 | $9.56 (4.37%) | $9.95 | $9.16 | 95,308 | $112.44 M |
| 03/11/2025 | $9.06 | $9.35 (3.2%) | $9.50 | $8.97 | 86,129 | $111.96 M |
| 03/10/2025 | $9.59 | $9.02 (-5.94%) | $9.66 | $8.85 | 53,200 | $108.01 M |
| 03/07/2025 | $9.81 | $9.75 (-0.61%) | $10.10 | $9.44 | 61,600 | $116.75 M |
| 03/06/2025 | $9.97 | $9.76 (-2.11%) | $10.22 | $9.69 | 58,500 | $116.87 M |
| 03/05/2025 | $9.61 | $10.04 (4.47%) | $10.37 | $9.61 | 149,937 | $120.22 M |
| 03/04/2025 | $9.04 | $9.70 (7.3%) | $9.86 | $8.85 | 101,025 | $116.15 M |
| 03/03/2025 | $9.54 | $9.00 (-5.66%) | $9.54 | $8.97 | 56,800 | $107.77 M |
| 02/28/2025 | $9.11 | $9.36 (2.74%) | $9.47 | $8.86 | 149,320 | $112.08 M |
| 02/27/2025 | $9.56 | $9.13 (-4.5%) | $9.86 | $9.13 | 104,110 | $109.32 M |
| 02/26/2025 | $9.77 | $9.55 (-2.25%) | $9.88 | $9.47 | 114,835 | $114.35 M |
| 02/25/2025 | $9.83 | $9.88 (0.51%) | $9.98 | $9.39 | 133,626 | $118.30 M |
| 02/24/2025 | $9.87 | $9.84 (-0.3%) | $9.89 | $9.56 | 91,713 | $117.82 M |
| 02/21/2025 | $10.20 | $9.77 (-4.22%) | $10.20 | $9.75 | 137,000 | $116.99 M |
| 02/20/2025 | $10.16 | $10.20 (0.39%) | $10.33 | $10.08 | 92,585 | $122.13 M |
| 02/19/2025 | $11.05 | $10.05 (-9.05%) | $11.07 | $10.02 | 101,121 | $120.34 M |
| 02/18/2025 | $10.48 | $11.05 (5.44%) | $11.23 | $10.26 | 149,421 | $132.31 M |
| 02/14/2025 | $10.40 | $10.26 (-1.35%) | $10.66 | $10.10 | 66,637 | $122.85 M |
| 02/13/2025 | $10.10 | $10.39 (2.87%) | $10.64 | $9.95 | 64,900 | $124.41 M |
| 02/12/2025 | $9.81 | $10.01 (2.04%) | $10.12 | $9.68 | 97,100 | $119.86 M |
| 02/11/2025 | $10.30 | $9.83 (-4.56%) | $10.30 | $9.71 | 103,300 | $117.70 M |
| 02/10/2025 | $10.66 | $10.42 (-2.25%) | $10.69 | $10.26 | 92,300 | $124.77 M |
| 02/07/2025 | $10.57 | $10.40 (-1.61%) | $10.68 | $10.28 | 89,700 | $124.53 M |
| 02/06/2025 | $10.52 | $10.38 (-1.33%) | $10.70 | $10.29 | 66,144 | $124.29 M |
| 02/05/2025 | $10.83 | $10.57 (-2.4%) | $10.91 | $10.38 | 136,523 | $126.57 M |
| 02/04/2025 | $10.67 | $10.81 (1.31%) | $11.00 | $10.61 | 121,427 | $129.44 M |
| 02/03/2025 | $10.36 | $10.68 (3.09%) | $10.90 | $10.36 | 72,114 | $127.88 M |
| 01/31/2025 | $10.64 | $10.37 (-2.54%) | $10.70 | $10.23 | 60,900 | $124.17 M |
| 01/30/2025 | $10.36 | $10.59 (2.22%) | $10.75 | $10.34 | 105,828 | $126.80 M |
| 01/29/2025 | $10.76 | $10.27 (-4.55%) | $10.83 | $10.26 | 65,100 | $122.97 M |
| 01/28/2025 | $10.73 | $10.72 (-0.09%) | $11.01 | $10.66 | 81,307 | $128.36 M |
| 01/27/2025 | $10.93 | $10.86 (-0.64%) | $10.96 | $10.50 | 66,700 | $130.04 M |
| 01/24/2025 | $11.15 | $10.94 (-1.88%) | $11.24 | $10.90 | 56,825 | $131.00 M |
| 01/23/2025 | $11.14 | $11.17 (0.27%) | $11.40 | $10.78 | 47,028 | $133.75 M |
| 01/22/2025 | $11.56 | $11.19 (-3.2%) | $11.84 | $11.06 | 66,808 | $133.99 M |
| 01/21/2025 | $11.60 | $11.60 (0%) | $12.28 | $11.52 | 94,600 | $138.90 M |
| 01/17/2025 | $10.83 | $11.46 (5.82%) | $11.60 | $10.75 | 84,000 | $137.22 M |
| 01/16/2025 | $10.85 | $10.84 (-0.09%) | $10.89 | $10.40 | 83,804 | $129.80 M |
| 01/15/2025 | $10.30 | $10.85 (5.34%) | $11.23 | $10.10 | 161,000 | $129.92 M |
| 01/14/2025 | $10.29 | $10.12 (-1.65%) | $10.64 | $10.10 | 76,433 | $121.18 M |
| 01/13/2025 | $10.03 | $10.20 (1.69%) | $10.28 | $9.82 | 72,518 | $122.13 M |
| 01/10/2025 | $10.26 | $10.08 (-1.75%) | $10.53 | $10.04 | 84,938 | $120.70 M |
| 01/08/2025 | $10.39 | $10.23 (-1.54%) | $10.40 | $10.17 | 44,907 | $122.49 M |
| 01/07/2025 | $10.60 | $10.41 (-1.79%) | $10.75 | $10.25 | 78,933 | $124.65 M |
| 01/06/2025 | $11.10 | $10.50 (-5.41%) | $11.10 | $10.39 | 96,300 | $125.73 M |
| 01/03/2025 | $10.72 | $11.10 (3.54%) | $11.49 | $10.61 | 102,975 | $132.91 M |
| 01/02/2025 | $10.17 | $10.61 (4.33%) | $10.90 | $10.17 | 91,750 | $127.04 M |
| 12/31/2024 | $10.08 | $10.02 (-0.6%) | $10.31 | $9.87 | 138,700 | $119.98 M |
| 12/30/2024 | $10.22 | $10.10 (-1.17%) | $10.22 | $9.65 | 167,900 | $120.94 M |
| 12/27/2024 | $10.45 | $10.22 (-2.2%) | $10.76 | $10.16 | 98,300 | $122.37 M |
| 12/26/2024 | $10.32 | $10.66 (3.29%) | $10.88 | $10.27 | 89,500 | $127.64 M |
| 12/24/2024 | $10.41 | $10.37 (-0.38%) | $10.60 | $10.14 | 83,433 | $124.17 M |
| 12/23/2024 | $10.40 | $10.30 (-0.96%) | $10.90 | $10.08 | 202,200 | $123.33 M |
| 12/20/2024 | $10.25 | $10.30 (0.49%) | $10.67 | $10.25 | 220,700 | $123.33 M |
| 12/19/2024 | $10.31 | $10.24 (-0.68%) | $10.80 | $10.10 | 204,547 | $122.61 M |
| 12/18/2024 | $11.20 | $10.20 (-8.93%) | $11.38 | $10.10 | 160,283 | $122.13 M |
| 12/17/2024 | $11.37 | $11.20 (-1.5%) | $11.47 | $11.10 | 115,618 | $134.11 M |
| 12/16/2024 | $11.43 | $11.56 (1.14%) | $12.06 | $11.23 | 180,800 | $138.42 M |
| 12/13/2024 | $11.69 | $11.43 (-2.22%) | $12.00 | $11.43 | 155,731 | $136.86 M |
| 12/12/2024 | $12.43 | $11.64 (-6.36%) | $12.50 | $11.60 | 137,900 | $139.38 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.
