5 DAY PERFORMANCE
+14.83%
1 MONTH PERFORMANCE
+37.19%
3 MONTH PERFORMANCE
-1.88%
6 MONTH PERFORMANCE
+29.81%
YEAR-TO-DATE PERFORMANCE
+0.57%
1 YEAR PERFORMANCE
+85.99%
Contango Ore Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $24.12 | $24.16 (0.17%) | $24.84 | $23.80 | 139.65 K | $366.53 M |
| 05/05/2026 | $23.00 | $23.05 (0.22%) | $23.55 | $22.75 | 285.93 K | $344.98 M |
| 05/04/2026 | $22.70 | $22.66 (-0.18%) | $23.86 | $22.39 | 327.40 K | $339.14 M |
| 05/01/2026 | $23.11 | $23.13 (0.09%) | $23.59 | $22.40 | 336.17 K | $346.17 M |
| 04/30/2026 | $22.53 | $22.95 (1.86%) | $23.94 | $22.45 | 625.70 K | $343.48 M |
| 04/29/2026 | $22.06 | $21.91 (-0.68%) | $22.45 | $21.66 | 349.60 K | $327.91 M |
| 04/28/2026 | $21.89 | $22.55 (3.02%) | $22.74 | $21.41 | 331.00 K | $337.49 M |
| 04/27/2026 | $22.49 | $22.45 (-0.18%) | $22.79 | $22.21 | 220.50 K | $336.00 M |
| 04/24/2026 | $22.16 | $22.84 (3.07%) | $22.94 | $21.80 | 290.51 K | $341.83 M |
| 04/23/2026 | $23.25 | $22.00 (-5.38%) | $23.25 | $21.50 | 305.84 K | $329.26 M |
| 04/22/2026 | $22.90 | $23.61 (3.1%) | $24.15 | $22.63 | 376.63 K | $353.36 M |
| 04/21/2026 | $24.05 | $22.37 (-6.99%) | $24.44 | $22.23 | 385.35 K | $334.80 M |
| 04/20/2026 | $24.50 | $24.33 (-0.69%) | $24.71 | $24.00 | 408.61 K | $364.13 M |
| 04/17/2026 | $24.70 | $24.71 (0.04%) | $26.10 | $24.66 | 440.80 K | $369.82 M |
| 04/16/2026 | $24.77 | $24.12 (-2.62%) | $24.89 | $23.95 | 406.33 K | $360.99 M |
| 04/15/2026 | $25.33 | $24.82 (-2.01%) | $25.90 | $24.69 | 418.47 K | $371.47 M |
| 04/14/2026 | $24.85 | $25.72 (3.5%) | $25.82 | $24.39 | 606.30 K | $384.94 M |
| 04/13/2026 | $23.60 | $24.11 (2.16%) | $24.25 | $22.94 | 531.46 K | $360.84 M |
| 04/10/2026 | $21.65 | $23.32 (7.71%) | $23.45 | $21.65 | 592.16 K | $349.02 M |
| 04/09/2026 | $20.89 | $21.57 (3.26%) | $22.07 | $20.57 | 408.78 K | $322.83 M |
| 04/08/2026 | $21.14 | $21.16 (0.09%) | $22.00 | $20.50 | 946.95 K | $316.69 M |
| 04/07/2026 | $19.36 | $19.39 (0.15%) | $19.60 | $18.64 | 365.00 K | $290.20 M |
| 04/06/2026 | $19.67 | $19.36 (-1.58%) | $19.74 | $18.99 | 496.09 K | $289.75 M |
| 04/02/2026 | $17.55 | $19.59 (11.62%) | $19.69 | $17.50 | 962.05 K | $293.19 M |
| 04/01/2026 | $18.95 | $18.55 (-2.11%) | $19.14 | $18.42 | 821.62 K | $277.63 M |
| 03/31/2026 | $17.00 | $18.75 (10.29%) | $18.95 | $16.77 | 1.10 M | $280.62 M |
| 03/30/2026 | $17.20 | $16.80 (-2.33%) | $17.40 | $16.37 | 1.92 M | $251.44 M |
| 03/27/2026 | $17.12 | $17.11 (-0.06%) | $17.47 | $16.40 | 708.30 K | $256.08 M |
| 03/26/2026 | $17.33 | $16.69 (-3.69%) | $18.43 | $16.69 | 1.89 M | $249.79 M |
| 03/25/2026 | $18.08 | $17.88 (-1.11%) | $18.42 | $17.49 | 486.64 K | $267.60 M |
| 03/24/2026 | $16.81 | $17.17 (2.14%) | $17.30 | $16.70 | 498.52 K | $256.97 M |
| 03/23/2026 | $17.14 | $17.11 (-0.18%) | $17.88 | $16.66 | 675.80 K | $256.08 M |
| 03/20/2026 | $17.88 | $17.20 (-3.8%) | $18.15 | $16.92 | 891.60 K | $257.42 M |
| 03/19/2026 | $18.08 | $17.56 (-2.88%) | $18.47 | $17.34 | 705.98 K | $262.81 M |
| 03/18/2026 | $21.00 | $19.62 (-6.57%) | $21.08 | $19.62 | 410.55 K | $293.64 M |
| 03/17/2026 | $23.20 | $21.25 (-8.41%) | $23.30 | $21.25 | 421.50 K | $318.04 M |
| 03/16/2026 | $23.25 | $22.73 (-2.24%) | $23.80 | $22.59 | 479.50 K | $340.19 M |
| 03/13/2026 | $25.12 | $23.34 (-7.09%) | $25.38 | $23.24 | 257.64 K | $349.32 M |
| 03/12/2026 | $26.12 | $25.22 (-3.45%) | $26.12 | $25.22 | 160.07 K | $312.19 M |
| 03/11/2026 | $27.01 | $26.47 (-2%) | $27.19 | $25.81 | 128.46 K | $327.66 M |
| 03/10/2026 | $27.25 | $27.07 (-0.66%) | $27.90 | $26.93 | 175.95 K | $335.09 M |
| 03/09/2026 | $25.77 | $26.53 (2.95%) | $26.90 | $24.86 | 321.45 K | $328.40 M |
| 03/06/2026 | $26.65 | $26.70 (0.19%) | $26.98 | $25.93 | 147.91 K | $330.51 M |
| 03/05/2026 | $28.18 | $27.06 (-3.97%) | $28.18 | $26.54 | 277.90 K | $334.96 M |
| 03/04/2026 | $28.90 | $28.61 (-1%) | $29.43 | $28.16 | 212.82 K | $354.15 M |
| 03/03/2026 | $28.48 | $28.39 (-0.32%) | $28.50 | $26.65 | 255.90 K | $351.43 M |
| 03/02/2026 | $31.00 | $29.82 (-3.81%) | $31.11 | $28.95 | 406.01 K | $369.13 M |
| 02/27/2026 | $28.90 | $30.07 (4.05%) | $30.46 | $28.67 | 260.70 K | $372.22 M |
| 02/26/2026 | $27.90 | $28.91 (3.62%) | $29.13 | $27.40 | 202.87 K | $357.86 M |
| 02/25/2026 | $29.43 | $28.05 (-4.69%) | $29.75 | $27.92 | 347.74 K | $347.22 M |
| 02/24/2026 | $28.28 | $28.85 (2.02%) | $29.26 | $28.25 | 136.11 K | $357.12 M |
| 02/23/2026 | $28.03 | $28.91 (3.14%) | $29.38 | $28.02 | 358.30 K | $357.86 M |
| 02/20/2026 | $27.28 | $27.82 (1.98%) | $28.16 | $26.86 | 206.65 K | $344.37 M |
| 02/19/2026 | $26.04 | $27.27 (4.72%) | $27.39 | $25.46 | 229.10 K | $337.56 M |
| 02/18/2026 | $25.61 | $26.00 (1.52%) | $26.29 | $25.39 | 195.67 K | $321.84 M |
| 02/17/2026 | $27.17 | $25.30 (-6.88%) | $27.17 | $24.75 | 210.08 K | $313.18 M |
| 02/13/2026 | $27.04 | $27.34 (1.11%) | $27.69 | $26.60 | 116.95 K | $338.43 M |
| 02/12/2026 | $28.93 | $26.49 (-8.43%) | $29.00 | $26.44 | 210.54 K | $327.91 M |
| 02/11/2026 | $29.11 | $29.13 (0.07%) | $29.48 | $27.80 | 222.92 K | $360.59 M |
| 02/10/2026 | $28.78 | $28.86 (0.28%) | $29.30 | $28.39 | 208.50 K | $357.24 M |
| 02/09/2026 | $27.25 | $28.67 (5.21%) | $28.92 | $26.99 | 255.22 K | $354.89 M |
| 02/06/2026 | $26.25 | $27.07 (3.12%) | $27.47 | $26.25 | 179.32 K | $335.09 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.
