5 DAY PERFORMANCE
-4.28%
1 MONTH PERFORMANCE
-11.89%
3 MONTH PERFORMANCE
+22.00%
6 MONTH PERFORMANCE
+29.43%
YEAR-TO-DATE PERFORMANCE
-0.91%
1 YEAR PERFORMANCE
+160.40%
Contango Ore Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/19/2026 | $26.04 | $26.16 (0.46%) | $26.31 | $25.46 | 33.27 K | |
| 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 |
| 02/05/2026 | $26.97 | $25.57 (-5.19%) | $27.22 | $25.41 | 256.81 K | $316.52 M |
| 02/04/2026 | $29.06 | $27.58 (-5.09%) | $29.06 | $26.71 | 171.73 K | $341.40 M |
| 02/03/2026 | $28.76 | $28.68 (-0.28%) | $29.55 | $27.69 | 307.10 K | $355.02 M |
| 02/02/2026 | $28.29 | $27.71 (-2.05%) | $28.81 | $27.29 | 289.10 K | $343.01 M |
| 01/30/2026 | $30.02 | $28.35 (-5.56%) | $30.88 | $27.68 | 320.10 K | $350.93 M |
| 01/29/2026 | $33.37 | $31.97 (-4.2%) | $33.50 | $31.30 | 171.74 K | $395.74 M |
| 01/28/2026 | $32.87 | $33.00 (0.4%) | $33.27 | $32.00 | 281.33 K | $408.49 M |
| 01/27/2026 | $31.73 | $32.56 (2.62%) | $32.64 | $30.61 | 255.15 K | $403.04 M |
| 01/26/2026 | $32.50 | $31.70 (-2.46%) | $34.38 | $31.56 | 586.59 K | $392.40 M |
| 01/23/2026 | $33.75 | $32.79 (-2.84%) | $33.75 | $32.32 | 271.50 K | $405.89 M |
| 01/22/2026 | $31.04 | $33.10 (6.64%) | $33.57 | $30.80 | 269.33 K | $409.73 M |
| 01/21/2026 | $31.89 | $30.84 (-3.29%) | $32.20 | $30.47 | 306.06 K | $381.75 M |
| 01/20/2026 | $30.50 | $31.67 (3.84%) | $32.13 | $30.31 | 459.34 K | $392.03 M |
| 01/16/2026 | $29.20 | $29.70 (1.71%) | $29.75 | $27.99 | 171.35 K | $367.64 M |
| 01/15/2026 | $29.48 | $29.48 (0%) | $29.50 | $28.25 | 238.55 K | $364.92 M |
| 01/14/2026 | $28.11 | $29.43 (4.7%) | $29.95 | $28.06 | 228.72 K | $364.30 M |
| 01/13/2026 | $28.03 | $27.94 (-0.32%) | $28.22 | $27.29 | 258.31 K | $345.86 M |
| 01/12/2026 | $26.56 | $27.99 (5.38%) | $28.28 | $26.56 | 218.24 K | $346.47 M |
| 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 |
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.
