5 DAY PERFORMANCE
-4.05%
1 MONTH PERFORMANCE
-3.73%
3 MONTH PERFORMANCE
+6.71%
6 MONTH PERFORMANCE
+30.60%
YEAR-TO-DATE PERFORMANCE
-1.25%
1 YEAR PERFORMANCE
+158.73%
Contango Ore, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/09/2026 | $26.27 | $25.99 (-1.07%) | $26.87 | $25.96 | 202.30 K | $321.72 M |
| 01/08/2026 | $26.87 | $26.00 (-3.24%) | $26.96 | $25.89 | 239.90 K | $321.84 M |
| 01/07/2026 | $27.26 | $27.58 (1.17%) | $27.73 | $26.04 | 245.95 K | $341.40 M |
| 01/06/2026 | $27.32 | $27.31 (-0.04%) | $28.01 | $26.87 | 315.15 K | $338.06 M |
| 01/05/2026 | $27.14 | $27.18 (0.15%) | $28.64 | $27.10 | 161.00 K | $336.45 M |
| 01/02/2026 | $26.50 | $26.85 (1.32%) | $27.51 | $26.09 | 244.53 K | $332.36 M |
| 12/31/2025 | $27.98 | $26.41 (-5.61%) | $27.98 | $26.26 | 181.50 K | $320.01 M |
| 12/30/2025 | $27.80 | $27.97 (0.61%) | $28.93 | $27.80 | 254.63 K | $338.91 M |
| 12/29/2025 | $29.35 | $27.42 (-6.58%) | $29.35 | $27.32 | 140.50 K | $332.25 M |
| 12/26/2025 | $29.41 | $29.65 (0.82%) | $29.98 | $29.12 | 220.11 K | $359.27 M |
| 12/24/2025 | $29.42 | $29.27 (-0.51%) | $29.50 | $28.61 | 102.50 K | $354.66 M |
| 12/23/2025 | $29.95 | $29.02 (-3.11%) | $30.22 | $28.55 | 198.20 K | $351.63 M |
| 12/22/2025 | $29.00 | $29.40 (1.38%) | $30.17 | $28.96 | 299.25 K | $356.24 M |
| 12/19/2025 | $27.65 | $28.30 (2.35%) | $28.72 | $27.47 | 827.40 K | $342.91 M |
| 12/18/2025 | $27.30 | $27.63 (1.21%) | $27.75 | $26.82 | 295.60 K | $334.79 M |
| 12/17/2025 | $27.00 | $27.21 (0.78%) | $27.70 | $26.70 | 201.80 K | $329.70 M |
| 12/16/2025 | $26.60 | $26.92 (1.2%) | $27.30 | $25.83 | 248.41 K | $326.19 M |
| 12/15/2025 | $28.26 | $26.81 (-5.13%) | $28.60 | $26.44 | 291.20 K | $324.85 M |
| 12/12/2025 | $28.33 | $27.81 (-1.84%) | $28.94 | $27.11 | 262.20 K | $336.97 M |
| 12/11/2025 | $27.21 | $27.56 (1.29%) | $28.55 | $27.06 | 189.35 K | $333.94 M |
| 12/10/2025 | $27.98 | $27.09 (-3.18%) | $28.72 | $26.05 | 274.70 K | $328.25 M |
| 12/09/2025 | $26.37 | $27.62 (4.74%) | $27.73 | $26.20 | 357.50 K | $334.67 M |
| 12/08/2025 | $26.28 | $26.02 (-0.99%) | $26.45 | $25.49 | 137.91 K | $315.28 M |
| 12/05/2025 | $25.97 | $26.22 (0.96%) | $26.80 | $25.80 | 76.59 K | $317.71 M |
| 12/04/2025 | $25.07 | $25.65 (2.31%) | $25.95 | $25.07 | 70.88 K | $310.80 M |
| 12/03/2025 | $24.41 | $25.61 (4.92%) | $25.88 | $24.41 | 108.60 K | $310.31 M |
| 12/02/2025 | $24.27 | $24.10 (-0.7%) | $24.57 | $23.84 | 75.20 K | $292.02 M |
| 12/01/2025 | $24.15 | $24.51 (1.49%) | $24.99 | $24.04 | 102.01 K | $296.99 M |
| 11/28/2025 | $23.25 | $24.22 (4.17%) | $24.40 | $23.07 | 92.20 K | $293.47 M |
| 11/26/2025 | $22.86 | $23.07 (0.92%) | $23.36 | $22.70 | 90.93 K | $279.54 M |
| 11/25/2025 | $21.71 | $22.86 (5.3%) | $23.12 | $21.67 | 132.20 K | $276.99 M |
| 11/24/2025 | $20.96 | $21.68 (3.44%) | $22.02 | $20.76 | 111.97 K | $262.69 M |
| 11/21/2025 | $20.82 | $20.83 (0.05%) | $21.56 | $20.64 | 73.34 K | $252.39 M |
| 11/20/2025 | $21.65 | $20.86 (-3.65%) | $22.59 | $20.79 | 92.57 K | $252.76 M |
| 11/19/2025 | $22.91 | $21.45 (-6.37%) | $23.18 | $21.43 | 78.84 K | $259.91 M |
| 11/18/2025 | $22.81 | $22.55 (-1.14%) | $23.12 | $21.88 | 131.14 K | $273.24 M |
| 11/17/2025 | $21.99 | $22.52 (2.41%) | $22.81 | $21.42 | 118.50 K | $272.87 M |
| 11/14/2025 | $22.10 | $21.89 (-0.95%) | $22.74 | $21.54 | 108.10 K | $265.24 M |
| 11/13/2025 | $24.00 | $23.17 (-3.46%) | $24.03 | $23.16 | 80.83 K | $280.75 M |
| 11/12/2025 | $22.96 | $24.02 (4.62%) | $24.32 | $22.66 | 114.50 K | $291.05 M |
| 11/11/2025 | $22.10 | $22.80 (3.17%) | $22.90 | $21.52 | 120.30 K | $276.27 M |
| 11/10/2025 | $22.37 | $21.86 (-2.28%) | $22.94 | $21.77 | 189.15 K | $264.88 M |
| 11/07/2025 | $20.74 | $21.79 (5.06%) | $21.92 | $20.74 | 79.91 K | $264.03 M |
| 11/06/2025 | $20.77 | $20.46 (-1.49%) | $21.55 | $20.45 | 58.97 K | $247.91 M |
| 11/05/2025 | $20.55 | $20.66 (0.54%) | $21.09 | $20.49 | 70.70 K | $250.34 M |
| 11/04/2025 | $20.73 | $20.43 (-1.45%) | $21.27 | $20.22 | 91.50 K | $247.55 M |
| 11/03/2025 | $21.50 | $21.18 (-1.49%) | $21.75 | $20.99 | 63.72 K | $256.64 M |
| 10/31/2025 | $21.46 | $21.46 (0%) | $22.04 | $21.21 | 102.40 K | $260.03 M |
| 10/30/2025 | $21.01 | $21.77 (3.62%) | $21.99 | $21.01 | 59.04 K | $263.78 M |
| 10/29/2025 | $21.80 | $21.31 (-2.25%) | $21.80 | $21.18 | 106.77 K | $258.21 M |
| 10/28/2025 | $20.80 | $21.39 (2.84%) | $21.94 | $20.80 | 131.95 K | $259.18 M |
| 10/27/2025 | $21.76 | $21.20 (-2.57%) | $21.91 | $20.72 | 147.40 K | $256.88 M |
| 10/24/2025 | $22.39 | $22.28 (-0.49%) | $22.82 | $22.07 | 50.20 K | $269.96 M |
| 10/23/2025 | $23.26 | $22.51 (-3.22%) | $23.26 | $22.28 | 80.01 K | $272.75 M |
| 10/22/2025 | $22.50 | $22.85 (1.56%) | $23.47 | $22.40 | 119.83 K | $276.87 M |
| 10/21/2025 | $24.56 | $22.98 (-6.43%) | $24.56 | $22.70 | 81.70 K | $278.45 M |
| 10/20/2025 | $24.96 | $25.22 (1.04%) | $25.35 | $24.56 | 83.18 K | $305.59 M |
| 10/17/2025 | $25.16 | $24.50 (-2.62%) | $25.35 | $24.04 | 124.20 K | $296.86 M |
| 10/16/2025 | $25.86 | $25.37 (-1.89%) | $26.20 | $25.12 | 106.38 K | $307.41 M |
| 10/15/2025 | $26.50 | $25.73 (-2.91%) | $26.88 | $25.32 | 174.98 K | $311.77 M |
| 10/14/2025 | $25.40 | $26.40 (3.94%) | $26.69 | $25.19 | 143.23 K | $319.89 M |
| 10/13/2025 | $25.00 | $25.68 (2.72%) | $25.99 | $24.90 | 154.25 K | $311.16 M |
| 10/10/2025 | $24.55 | $24.44 (-0.45%) | $25.36 | $24.28 | 76.58 K | $296.14 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.
