-
5 DAY PERFORMANCE
-1.18% -
1 MONTH PERFORMANCE
-10.46% -
3 MONTH PERFORMANCE
+2.45% -
6 MONTH PERFORMANCE
-1.98% -
YEAR-TO-DATE PERFORMANCE
+6.41% -
1 YEAR PERFORMANCE
+6.23%
Contango Ore, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $19.19 | $19.26 (0.36%) | $19.53 | $18.84 | 38,654 | $188.28 M |
| 09/27/2024 | $19.54 | $19.52 (-0.1%) | $19.54 | $19.05 | 88,908 | $190.82 M |
| 09/26/2024 | $19.72 | $19.50 (-1.12%) | $20.22 | $19.45 | 105,400 | $190.63 M |
| 09/25/2024 | $19.36 | $19.52 (0.83%) | $20.10 | $19.36 | 64,443 | $190.82 M |
| 09/24/2024 | $19.31 | $19.34 (0.16%) | $20.34 | $19.16 | 82,906 | $189.06 M |
| 09/23/2024 | $20.00 | $19.05 (-4.75%) | $20.04 | $19.05 | 65,437 | $186.23 M |
| 09/20/2024 | $18.87 | $19.94 (5.67%) | $20.01 | $18.75 | 793,238 | $194.93 M |
| 09/19/2024 | $19.35 | $18.82 (-2.74%) | $19.79 | $18.55 | 102,738 | $183.98 M |
| 09/18/2024 | $20.24 | $19.12 (-5.53%) | $20.36 | $19.06 | 95,114 | $186.91 M |
| 09/17/2024 | $20.07 | $20.12 (0.25%) | $20.35 | $20.00 | 50,600 | $196.69 M |
| 09/16/2024 | $21.38 | $20.27 (-5.19%) | $21.38 | $19.94 | 70,340 | $198.15 M |
| 09/13/2024 | $20.94 | $21.26 (1.53%) | $21.50 | $20.87 | 82,506 | $207.83 M |
| 09/12/2024 | $21.47 | $21.09 (-1.77%) | $21.69 | $20.93 | 123,624 | $206.17 M |
| 09/11/2024 | $21.20 | $21.05 (-0.71%) | $21.36 | $20.92 | 79,945 | $205.78 M |
| 09/10/2024 | $20.97 | $21.25 (1.34%) | $21.49 | $20.84 | 81,612 | $207.73 M |
| 09/09/2024 | $19.35 | $20.99 (8.48%) | $21.28 | $19.14 | 70,900 | $205.19 M |
| 09/06/2024 | $19.36 | $18.96 (-2.07%) | $19.67 | $18.92 | 39,400 | $185.35 M |
| 09/05/2024 | $20.05 | $19.50 (-2.74%) | $20.70 | $19.35 | 45,900 | $190.63 M |
| 09/04/2024 | $20.07 | $19.99 (-0.4%) | $20.60 | $19.76 | 41,606 | $195.42 M |
| 09/03/2024 | $21.46 | $20.21 (-5.82%) | $21.46 | $20.00 | 33,143 | $197.57 M |
| 08/30/2024 | $21.71 | $21.52 (-0.88%) | $21.81 | $21.24 | 36,427 | $210.37 M |
| 08/29/2024 | $20.38 | $21.60 (5.99%) | $21.61 | $20.38 | 39,500 | $211.16 M |
| 08/28/2024 | $20.59 | $20.34 (-1.21%) | $20.65 | $19.90 | 41,603 | $198.84 M |
| 08/27/2024 | $21.50 | $20.85 (-3.02%) | $21.81 | $20.66 | 66,000 | $203.82 M |
| 08/26/2024 | $21.19 | $21.58 (1.84%) | $21.99 | $20.96 | 128,005 | $210.96 M |
| 08/23/2024 | $21.38 | $21.05 (-1.54%) | $21.38 | $20.82 | 59,422 | $205.78 M |
| 08/22/2024 | $21.14 | $21.02 (-0.57%) | $21.21 | $20.62 | 52,124 | $205.49 M |
| 08/21/2024 | $21.12 | $21.18 (0.28%) | $21.20 | $20.90 | 35,600 | $207.05 M |
| 08/20/2024 | $21.03 | $20.76 (-1.28%) | $21.38 | $20.54 | 36,200 | $202.94 M |
| 08/19/2024 | $20.50 | $21.11 (2.98%) | $21.49 | $20.25 | 64,900 | $206.37 M |
| 08/16/2024 | $19.89 | $20.18 (1.46%) | $20.49 | $19.86 | 35,136 | $197.27 M |
| 08/15/2024 | $19.41 | $19.88 (2.42%) | $20.00 | $19.29 | 43,436 | $194.34 M |
| 08/14/2024 | $19.90 | $18.84 (-5.33%) | $19.90 | $18.51 | 53,841 | $184.18 M |
| 08/13/2024 | $19.18 | $19.73 (2.87%) | $19.99 | $19.18 | 26,790 | $192.88 M |
| 08/12/2024 | $18.46 | $19.01 (2.98%) | $19.42 | $18.33 | 51,453 | $185.84 M |
| 08/09/2024 | $18.36 | $18.09 (-1.47%) | $18.68 | $17.70 | 42,600 | $173.43 M |
| 08/08/2024 | $17.83 | $18.34 (2.86%) | $18.57 | $17.83 | 50,905 | $175.83 M |
| 08/07/2024 | $18.73 | $17.70 (-5.5%) | $19.08 | $17.60 | 55,220 | $169.69 M |
| 08/06/2024 | $18.58 | $18.54 (-0.22%) | $19.15 | $18.18 | 66,543 | $177.75 M |
| 08/05/2024 | $18.84 | $18.48 (-1.91%) | $19.62 | $18.28 | 72,700 | $177.17 M |
| 08/02/2024 | $20.84 | $19.91 (-4.46%) | $21.20 | $19.60 | 40,000 | $190.88 M |
| 08/01/2024 | $22.87 | $21.26 (-7.04%) | $23.00 | $20.34 | 50,900 | $203.82 M |
| 07/31/2024 | $23.00 | $22.85 (-0.65%) | $23.10 | $22.65 | 141,000 | $219.07 M |
| 07/30/2024 | $23.00 | $22.81 (-0.83%) | $23.77 | $22.72 | 166,722 | $218.68 M |
| 07/29/2024 | $22.95 | $23.00 (0.22%) | $23.11 | $21.76 | 80,532 | $220.50 M |
| 07/26/2024 | $22.72 | $23.05 (1.45%) | $23.12 | $22.61 | 53,745 | $220.98 M |
| 07/25/2024 | $22.53 | $22.48 (-0.22%) | $23.00 | $21.56 | 62,809 | $215.52 M |
| 07/24/2024 | $23.23 | $22.35 (-3.79%) | $23.42 | $22.35 | 50,700 | $214.27 M |
| 07/23/2024 | $23.21 | $23.17 (-0.17%) | $23.50 | $22.80 | 47,500 | $222.13 M |
| 07/22/2024 | $22.89 | $23.12 (1%) | $23.66 | $22.75 | 159,400 | $221.65 M |
| 07/19/2024 | $21.74 | $22.80 (4.88%) | $23.01 | $21.74 | 36,122 | $218.59 M |
| 07/18/2024 | $22.62 | $21.93 (-3.05%) | $22.62 | $21.50 | 46,256 | $210.25 M |
| 07/17/2024 | $22.75 | $22.62 (-0.57%) | $23.12 | $22.25 | 143,863 | $216.86 M |
| 07/16/2024 | $21.51 | $22.63 (5.21%) | $22.76 | $21.37 | 116,491 | $216.96 M |
| 07/15/2024 | $21.75 | $21.51 (-1.1%) | $21.85 | $21.15 | 79,727 | $206.22 M |
| 07/12/2024 | $20.87 | $21.75 (4.22%) | $22.23 | $20.87 | 172,628 | $208.52 M |
| 07/11/2024 | $19.98 | $20.75 (3.85%) | $20.80 | $19.63 | 79,628 | $198.93 M |
| 07/10/2024 | $19.76 | $19.94 (0.91%) | $19.94 | $19.24 | 37,001 | $191.17 M |
| 07/09/2024 | $19.17 | $19.67 (2.61%) | $19.90 | $18.95 | 37,308 | $188.58 M |
| 07/08/2024 | $19.30 | $19.22 (-0.41%) | $19.30 | $18.35 | 53,218 | $184.26 M |
| 07/05/2024 | $18.78 | $19.19 (2.18%) | $19.19 | $18.41 | 55,475 | $183.98 M |
| 07/03/2024 | $18.18 | $18.56 (2.09%) | $18.56 | $17.82 | 28,812 | $177.94 M |
| 07/02/2024 | $18.93 | $18.08 (-4.49%) | $19.05 | $17.95 | 49,310 | $173.34 M |
| 07/01/2024 | $18.07 | $18.81 (4.1%) | $18.97 | $17.86 | 108,541 | $180.33 M |