-
5 DAY PERFORMANCE
+2.61% -
1 MONTH PERFORMANCE
-12.49% -
3 MONTH PERFORMANCE
-8.37% -
6 MONTH PERFORMANCE
-13.31% -
YEAR-TO-DATE PERFORMANCE
+2.10% -
1 YEAR PERFORMANCE
-10.42%
Contango Ore, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/18/2024 | $18.47 | $18.39 (-0.43%) | $19.26 | $18.29 | 76,915 | $220.20 M |
| 11/15/2024 | $18.45 | $18.36 (-0.49%) | $18.48 | $17.70 | 60,600 | $219.84 M |
| 11/14/2024 | $17.94 | $17.87 (-0.39%) | $18.74 | $17.75 | 80,900 | $213.98 M |
| 11/13/2024 | $18.13 | $18.02 (-0.61%) | $18.58 | $17.97 | 64,100 | $215.77 M |
| 11/12/2024 | $18.60 | $18.03 (-3.06%) | $19.10 | $17.89 | 100,734 | $215.89 M |
| 11/11/2024 | $19.40 | $18.59 (-4.18%) | $19.53 | $18.48 | 60,961 | $222.60 M |
| 11/08/2024 | $20.38 | $19.84 (-2.65%) | $20.59 | $19.50 | 67,500 | $237.56 M |
| 11/07/2024 | $21.05 | $20.46 (-2.8%) | $21.36 | $20.35 | 151,933 | $244.99 M |
| 11/06/2024 | $20.01 | $20.77 (3.8%) | $21.04 | $19.82 | 104,500 | $248.70 M |
| 11/05/2024 | $19.89 | $20.33 (2.21%) | $20.55 | $19.89 | 62,404 | $243.43 M |
| 11/04/2024 | $20.94 | $20.20 (-3.53%) | $21.29 | $20.16 | 36,800 | $241.87 M |
| 11/01/2024 | $21.54 | $20.87 (-3.11%) | $22.00 | $20.79 | 44,100 | $249.90 M |
| 10/31/2024 | $22.14 | $21.51 (-2.85%) | $22.14 | $21.17 | 46,200 | $257.56 M |
| 10/30/2024 | $23.04 | $22.30 (-3.21%) | $23.04 | $22.26 | 35,208 | $267.02 M |
| 10/29/2024 | $23.03 | $23.07 (0.17%) | $23.13 | $22.82 | 43,800 | $276.24 M |
| 10/28/2024 | $22.42 | $22.79 (1.65%) | $23.25 | $22.39 | 43,500 | $272.89 M |
| 10/25/2024 | $22.74 | $22.59 (-0.66%) | $22.99 | $22.31 | 40,003 | $270.49 M |
| 10/24/2024 | $23.46 | $22.56 (-3.84%) | $23.46 | $22.15 | 36,295 | $270.13 M |
| 10/23/2024 | $23.74 | $23.04 (-2.95%) | $23.74 | $22.58 | 65,238 | $275.88 M |
| 10/22/2024 | $23.89 | $23.75 (-0.59%) | $23.95 | $23.02 | 86,453 | $284.38 M |
| 10/21/2024 | $21.97 | $23.76 (8.15%) | $23.84 | $21.72 | 286,600 | $284.50 M |
| 10/18/2024 | $20.63 | $21.13 (2.42%) | $21.19 | $20.51 | 125,000 | $253.01 M |
| 10/17/2024 | $20.04 | $20.54 (2.5%) | $20.57 | $19.99 | 50,739 | $245.95 M |
| 10/16/2024 | $19.60 | $20.01 (2.09%) | $20.30 | $19.51 | 74,900 | $239.60 M |
| 10/15/2024 | $19.53 | $19.50 (-0.15%) | $19.99 | $19.39 | 32,049 | $233.49 M |
| 10/14/2024 | $19.64 | $19.55 (-0.46%) | $19.85 | $19.42 | 20,204 | $234.09 M |
| 10/11/2024 | $18.96 | $19.66 (3.69%) | $19.80 | $18.95 | 56,100 | $235.41 M |
| 10/10/2024 | $18.30 | $18.96 (3.61%) | $18.96 | $18.22 | 45,227 | $227.03 M |
| 10/09/2024 | $18.30 | $18.28 (-0.11%) | $18.60 | $17.80 | 36,548 | $218.88 M |
| 10/08/2024 | $18.68 | $18.36 (-1.71%) | $18.78 | $18.06 | 46,600 | $219.84 M |
| 10/07/2024 | $18.77 | $18.82 (0.27%) | $18.86 | $18.32 | 64,900 | $225.35 M |
| 10/04/2024 | $18.77 | $18.77 (0%) | $19.27 | $18.62 | 65,024 | $224.75 M |
| 10/03/2024 | $18.75 | $18.65 (-0.53%) | $18.91 | $18.47 | 68,102 | $223.31 M |
| 10/02/2024 | $18.84 | $18.90 (0.32%) | $19.33 | $18.75 | 39,900 | $226.31 M |
| 10/01/2024 | $19.30 | $18.80 (-2.59%) | $19.39 | $18.77 | 37,300 | $225.11 M |
| 09/30/2024 | $19.19 | $19.26 (0.36%) | $19.53 | $18.84 | 38,700 | $230.62 M |
| 09/27/2024 | $19.54 | $19.52 (-0.1%) | $19.54 | $19.05 | 88,908 | $233.73 M |
| 09/26/2024 | $19.72 | $19.50 (-1.12%) | $20.22 | $19.45 | 105,400 | $233.49 M |
| 09/25/2024 | $19.36 | $19.52 (0.83%) | $20.10 | $19.36 | 64,443 | $233.73 M |
| 09/24/2024 | $19.31 | $19.34 (0.16%) | $20.34 | $19.16 | 82,906 | $231.58 M |
| 09/23/2024 | $20.00 | $19.05 (-4.75%) | $20.04 | $19.05 | 65,437 | $228.10 M |
| 09/20/2024 | $18.87 | $19.94 (5.67%) | $20.01 | $18.75 | 793,238 | $238.76 M |
| 09/19/2024 | $19.35 | $18.82 (-2.74%) | $19.79 | $18.55 | 102,738 | $225.35 M |
| 09/18/2024 | $20.24 | $19.12 (-5.53%) | $20.36 | $19.06 | 95,114 | $228.94 M |
| 09/17/2024 | $20.07 | $20.12 (0.25%) | $20.35 | $20.00 | 50,600 | $240.92 M |
| 09/16/2024 | $21.38 | $20.27 (-5.19%) | $21.38 | $19.94 | 70,340 | $242.71 M |
| 09/13/2024 | $20.94 | $21.26 (1.53%) | $21.50 | $20.87 | 82,506 | $254.57 M |
| 09/12/2024 | $21.47 | $21.09 (-1.77%) | $21.69 | $20.93 | 123,624 | $252.53 M |
| 09/11/2024 | $21.20 | $21.05 (-0.71%) | $21.36 | $20.92 | 79,945 | $252.05 M |
| 09/10/2024 | $20.97 | $21.25 (1.34%) | $21.49 | $20.84 | 81,612 | $254.45 M |
| 09/09/2024 | $19.35 | $20.99 (8.48%) | $21.28 | $19.14 | 70,900 | $251.33 M |
| 09/06/2024 | $19.36 | $18.96 (-2.07%) | $19.67 | $18.92 | 39,400 | $227.03 M |
| 09/05/2024 | $20.05 | $19.50 (-2.74%) | $20.70 | $19.35 | 45,900 | $233.49 M |
| 09/04/2024 | $20.07 | $19.99 (-0.4%) | $20.60 | $19.76 | 41,606 | $239.36 M |
| 09/03/2024 | $21.46 | $20.21 (-5.82%) | $21.46 | $20.00 | 33,143 | $241.99 M |
| 08/30/2024 | $21.71 | $21.52 (-0.88%) | $21.81 | $21.24 | 36,427 | $257.68 M |
| 08/29/2024 | $20.38 | $21.60 (5.99%) | $21.61 | $20.38 | 39,500 | $258.64 M |
| 08/28/2024 | $20.59 | $20.34 (-1.21%) | $20.65 | $19.90 | 41,603 | $243.55 M |
| 08/27/2024 | $21.50 | $20.85 (-3.02%) | $21.81 | $20.66 | 66,000 | $249.66 M |
| 08/26/2024 | $21.19 | $21.58 (1.84%) | $21.99 | $20.96 | 128,005 | $258.40 M |
| 08/23/2024 | $21.38 | $21.05 (-1.54%) | $21.38 | $20.82 | 59,422 | $252.05 M |
| 08/22/2024 | $21.14 | $21.02 (-0.57%) | $21.21 | $20.62 | 52,124 | $251.69 M |
| 08/21/2024 | $21.12 | $21.18 (0.28%) | $21.20 | $20.90 | 35,600 | $253.61 M |
| 08/20/2024 | $21.03 | $20.76 (-1.28%) | $21.38 | $20.54 | 36,200 | $248.58 M |
| 08/19/2024 | $20.50 | $21.11 (2.98%) | $21.49 | $20.25 | 64,900 | $252.77 M |