NYSEAMERICAN : CTGO
Contango Silver & Gold Inc. — Price history
Materials · Gold · United States
Last price 14.015 USD (Oct 30, 2026, 11:43 AM EDT) · Market cap 465.16M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Contango Silver & Gold Inc. (CTGO) closed at 13.74 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 14.01 | 14.19 | 13.45 | 13.74 | 494,754 | -7.47% |
| 2026-10-29 | 14.99 | 15.1 | 14.66 | 14.85 | 267,696 | -3.32% |
| 2026-10-28 | 14.95 | 15.38 | 14.665 | 15.36 | 273,485 | +2.26% |
| 2026-10-27 | 14.24 | 15.09 | 14.24 | 15.02 | 373,562 | +5.77% |
| 2026-10-26 | 14.25 | 14.55 | 13.71 | 14.2 | 317,545 | -1.73% |
| 2026-10-23 | 14.36 | 14.575 | 13.87 | 14.45 | 342,344 | -0.28% |
| 2026-10-22 | 14.72 | 14.72 | 14.1 | 14.49 | 468,784 | -3.53% |
| 2026-10-21 | 15.13 | 15.24 | 14.67 | 15.02 | 198,693 | -0.07% |
| 2026-10-20 | 14.87 | 15.61 | 14.8 | 15.03 | 177,976 | -0.20% |
| 2026-10-19 | 15.2 | 15.405 | 15.015 | 15.06 | 256,160 | -1.25% |
| 2026-10-16 | 15.12 | 15.75 | 14.995 | 15.25 | 186,498 | +0.66% |
| 2026-10-15 | 14.71 | 15.175 | 14.235 | 15.15 | 337,102 | +4.12% |
| 2026-10-14 | 15.32 | 15.5 | 14.12 | 14.55 | 675,605 | -7.97% |
| 2026-10-13 | 16.44 | 16.44 | 15.685 | 15.81 | 284,326 | -3.60% |
| 2026-10-12 | 16.5 | 16.72 | 16.22 | 16.4 | 146,746 | -1.97% |
| 2026-10-09 | 16.75 | 17.029 | 16.54 | 16.73 | 245,167 | +2.76% |
| 2026-10-08 | 16.25 | 16.52 | 16.14 | 16.28 | 358,196 | +0.18% |
| 2026-10-07 | 16.49 | 16.5 | 16.195 | 16.25 | 262,695 | -5.30% |
| 2026-10-06 | 16.88 | 17.16 | 16.6 | 17.16 | 241,681 | +2.26% |
| 2026-10-05 | 16.72 | 16.88 | 16.3 | 16.78 | 273,427 | +0.60% |
| 2026-10-02 | 17.16 | 17.45 | 16.58 | 16.68 | 285,732 | -1.01% |
| 2026-10-01 | 16.78 | 17.02 | 16.52 | 16.85 | 275,851 | +0.42% |
| 2026-09-30 | 17.11 | 17.27 | 16.77 | 16.78 | 282,650 | -1.12% |
| 2026-09-29 | 17.11 | 17.155 | 16.51 | 16.97 | 448,042 | +0.12% |
| 2026-09-28 | 17.65 | 18.04 | 16.94 | 16.95 | 537,061 | -8.63% |
| 2026-09-25 | 18.08 | 18.9 | 17.85 | 18.55 | 596,214 | +2.32% |
| 2026-09-24 | 18.25 | 18.3 | 17.7 | 18.13 | 316,462 | -1.36% |
| 2026-09-23 | 19.26 | 19.53 | 18.3 | 18.38 | 249,856 | -7.27% |
| 2026-09-22 | 19.01 | 19.9 | 18.91 | 19.82 | 292,962 | +4.81% |
| 2026-09-21 | 19 | 19.19 | 18.52 | 18.91 | 296,473 | +0.96% |
| 2026-09-18 | 19.28 | 19.305 | 18.65 | 18.73 | 1,347,957 | -2.19% |
| 2026-09-17 | 18.62 | 19.38 | 18.565 | 19.15 | 429,408 | +5.74% |
| 2026-09-16 | 19.33 | 19.33 | 17.84 | 18.11 | 383,631 | -4.83% |
| 2026-09-15 | 18.55 | 19.23 | 18.2 | 19.03 | 425,195 | +2.86% |
| 2026-09-14 | 17.88 | 18.93 | 17.6 | 18.5 | 423,240 | +1.04% |
| 2026-09-11 | 19.27 | 19.448 | 18.18 | 18.31 | 474,615 | -3.02% |
| 2026-09-10 | 19.22 | 19.39 | 18.78 | 18.88 | 274,100 | -4.55% |
| 2026-09-09 | 20 | 20.34 | 19.775 | 19.78 | 295,549 | -1.10% |
| 2026-09-08 | 19.74 | 20.282 | 19.73 | 20 | 289,726 | +1.16% |
| 2026-09-04 | 19.46 | 20.02 | 19.43 | 19.77 | 257,369 | -1.84% |
| 2026-09-03 | 20.39 | 20.4 | 19.6 | 20.14 | 319,263 | +2.70% |
| 2026-09-02 | 19.04 | 19.92 | 19.04 | 19.61 | 352,694 | +4.31% |
| 2026-09-01 | 18.75 | 19.57 | 18.71 | 18.8 | 297,624 | -3.59% |
| 2026-08-31 | 19.06 | 19.63 | 19.06 | 19.5 | 285,988 | +1.19% |
| 2026-08-28 | 20.4 | 20.56 | 19.107 | 19.27 | 423,243 | -5.45% |
| 2026-08-27 | 20.18 | 20.74 | 20.15 | 20.38 | 376,654 | +0.39% |
| 2026-08-26 | 20.1 | 20.46 | 20 | 20.3 | 277,990 | -0.54% |
| 2026-08-25 | 19.88 | 20.75 | 19.825 | 20.41 | 276,991 | +1.14% |
| 2026-08-24 | 20.09 | 20.36 | 19.55 | 20.18 | 453,484 | +0.85% |
| 2026-08-21 | 20.77 | 20.8 | 19.97 | 20.01 | 428,882 | -1.57% |
| 2026-08-20 | 20.64 | 20.94 | 20.22 | 20.33 | 402,329 | -3.19% |
| 2026-08-19 | 20 | 21.2 | 20 | 21 | 584,460 | +9.66% |
| 2026-08-18 | 19.15 | 19.57 | 18.92 | 19.15 | 282,966 | -3.19% |
| 2026-08-17 | 20.11 | 20.41 | 19.435 | 19.78 | 370,210 | -2.08% |
| 2026-08-14 | 20.01 | 20.53 | 19.72 | 20.2 | 303,973 | +3.70% |
| 2026-08-13 | 19.32 | 20.075 | 18.8 | 19.48 | 280,343 | -0.61% |
| 2026-08-12 | 20.13 | 20.37 | 19.57 | 19.6 | 324,456 | -1.66% |
| 2026-08-11 | 19.62 | 19.97 | 19.4 | 19.93 | 285,267 | +2.10% |
| 2026-08-10 | 19.4 | 19.7 | 19.02 | 19.52 | 360,708 | +0.31% |
| 2026-08-07 | 19.25 | 19.71 | 18.96 | 19.46 | 455,410 | +6.57% |
| 2026-08-06 | 17.91 | 18.44 | 17.91 | 18.26 | 440,871 | +0.33% |
| 2026-08-05 | 17.67 | 18.54 | 17.42 | 18.2 | 484,145 | +8.59% |
| 2026-08-04 | 16.33 | 16.9 | 16.16 | 16.76 | 363,816 | +4.95% |
| 2026-08-03 | 15.4 | 16.05 | 15.36 | 15.97 | 282,769 | +3.70% |
| 2026-07-31 | 15.66 | 15.853 | 15.12 | 15.4 | 461,410 | -5.00% |
| 2026-07-30 | 15.86 | 16.24 | 15.56 | 16.21 | 358,164 | +4.72% |
| 2026-07-29 | 15.76 | 16.09 | 15.15 | 15.48 | 460,590 | -1.90% |
| 2026-07-28 | 16.13 | 16.33 | 15.5 | 15.78 | 473,079 | -3.84% |
| 2026-07-27 | 16.04 | 16.59 | 15.85 | 16.41 | 308,810 | +3.86% |
| 2026-07-24 | 15.9 | 16.06 | 15.49 | 15.8 | 344,551 | -0.69% |
| 2026-07-23 | 16.05 | 16.135 | 15.58 | 15.91 | 311,781 | -1.30% |
| 2026-07-22 | 16.4 | 17.19 | 15.92 | 16.12 | 517,530 | +0.25% |
| 2026-07-21 | 15.66 | 16.25 | 15.5 | 16.08 | 451,165 | +5.10% |
| 2026-07-20 | 16 | 16.05 | 15.19 | 15.3 | 329,347 | -4.37% |
| 2026-07-17 | 15.53 | 16.32 | 15.333 | 16 | 350,452 | +0.82% |
| 2026-07-16 | 16.42 | 16.42 | 15.592 | 15.87 | 391,197 | -5.65% |
| 2026-07-15 | 17.14 | 17.4 | 16.47 | 16.82 | 256,177 | -1.69% |
| 2026-07-14 | 16.7 | 17.28 | 16.7 | 17.11 | 298,238 | +5.29% |
| 2026-07-13 | 16.3 | 16.55 | 15.875 | 16.25 | 311,227 | -2.23% |
| 2026-07-10 | 16.76 | 17.01 | 16.33 | 16.62 | 334,010 | -0.89% |
| 2026-07-09 | 16.07 | 17.19 | 15.815 | 16.77 | 402,766 | +6.75% |
| 2026-07-08 | 16.4 | 16.4 | 15.27 | 15.71 | 574,358 | -5.53% |
| 2026-07-07 | 17.18 | 17.18 | 15.885 | 16.63 | 764,015 | -3.26% |
| 2026-07-06 | 17.64 | 17.87 | 16.989 | 17.19 | 448,465 | -0.23% |
| 2026-07-02 | 16.51 | 17.265 | 16.51 | 17.23 | 331,785 | +7.75% |
| 2026-07-01 | 15.9 | 16.61 | 15.825 | 15.99 | 354,921 | +1.27% |
| 2026-06-30 | 15.79 | 16 | 15.36 | 15.79 | 364,496 | +0.77% |
| 2026-06-29 | 16 | 16 | 15.31 | 15.67 | 439,586 | -0.44% |
| 2026-06-26 | 14.97 | 15.93 | 14.97 | 15.74 | 1,813,302 | +5.50% |
| 2026-06-25 | 15.15 | 15.38 | 14.766 | 14.92 | 513,036 | +0.61% |
| 2026-06-24 | 15.1 | 15.43 | 14.5 | 14.83 | 636,180 | -5.18% |
| 2026-06-23 | 15.35 | 16.38 | 15.25 | 15.64 | 608,829 | -2.07% |
| 2026-06-22 | 16.24 | 16.71 | 15.71 | 15.97 | 674,160 | -5.95% |
| 2026-06-18 | 16.93 | 17.11 | 16.09 | 16.98 | 3,880,884 | +0.47% |
| 2026-06-17 | 17.25 | 17.66 | 16.745 | 16.9 | 828,871 | -0.71% |
| 2026-06-16 | 17.27 | 17.69 | 17.01 | 17.02 | 747,748 | -0.64% |
| 2026-06-15 | 18.05 | 18.5 | 16.81 | 17.13 | 905,550 | +3.76% |
| 2026-06-12 | 16 | 16.57 | 15.904 | 16.51 | 360,765 | +3.38% |
| 2026-06-11 | 15.03 | 16.16 | 15.02 | 15.97 | 491,916 | +6.75% |
| 2026-06-10 | 15.01 | 15.68 | 14.88 | 14.96 | 408,880 | -3.30% |
| 2026-06-09 | 16.55 | 16.725 | 15.3 | 15.47 | 616,922 | -5.56% |
| 2026-06-08 | 16.6 | 16.95 | 16.29 | 16.38 | 605,765 | -0.73% |
| 2026-06-05 | 18.2 | 18.22 | 16.42 | 16.5 | 713,454 | -11.81% |
| 2026-06-04 | 18.66 | 19.13 | 18.57 | 18.71 | 317,955 | +3.54% |
| 2026-06-03 | 19.38 | 19.425 | 18.02 | 18.07 | 440,474 | -8.32% |
| 2026-06-02 | 19.81 | 20.214 | 19.22 | 19.71 | 412,001 | +0.31% |
| 2026-06-01 | 19.64 | 20.03 | 19.25 | 19.65 | 353,243 | -2.29% |
| 2026-05-29 | 20 | 20.755 | 19.5 | 20.11 | 364,716 | +0.80% |
| 2026-05-28 | 19.75 | 20.49 | 19.14 | 19.95 | 440,029 | +0.35% |
| 2026-05-27 | 20.5 | 20.87 | 19.82 | 19.88 | 372,949 | -4.56% |
| 2026-05-26 | 21.19 | 21.5 | 20.49 | 20.83 | 325,430 | +1.12% |
| 2026-05-22 | 20.86 | 21.07 | 20.36 | 20.6 | 275,613 | -3.74% |
| 2026-05-21 | 20.73 | 21.8 | 20.44 | 21.4 | 271,450 | +1.09% |
| 2026-05-20 | 20.46 | 21.17 | 19.98 | 21.17 | 365,811 | +5.17% |
| 2026-05-19 | 20.39 | 21.02 | 19.82 | 20.13 | 446,387 | -2.85% |
| 2026-05-18 | 22.15 | 22.8 | 20.45 | 20.72 | 639,084 | -7.66% |
| 2026-05-15 | 23.77 | 23.985 | 21.36 | 22.44 | 904,903 | -9.19% |
| 2026-05-14 | 26.38 | 26.38 | 24.2 | 24.71 | 514,186 | -6.26% |
| 2026-05-13 | 26.12 | 27 | 25.9 | 26.36 | 275,117 | -1.75% |
| 2026-05-12 | 26.48 | 27.34 | 25.81 | 26.83 | 441,662 | -0.15% |