Contango Silver & Gold Inc. CTGO
11.83 USD -1.24 (-9.49%)
Regular-session close
11.92 +0.09 +0.78%
After hours · Nov 13, 6:16 PM ET
11.70 Day range 13.12
11.83 52-week range 33.10
- YTD
- -55.21%
- 1 year
- -48.94%
CTGO price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 13.02 | 13.12 | 11.69 | 11.83 | -1.24 | -9.49% | 1,006,188 |
| Nov 12, 2026 | 14.00 | 14.15 | 13.05 | 13.07 | -1.36 | -9.42% | 692,800 |
| Nov 11, 2026 | 15.53 | 16.00 | 14.33 | 14.43 | -0.78 | -5.13% | 359,600 |
| Nov 10, 2026 | 15.92 | 16.12 | 14.93 | 15.21 | -1.34 | -8.10% | 295,400 |
| Nov 9, 2026 | 16.07 | 16.78 | 15.93 | 16.55 | +1.00 | +6.43% | 287,300 |
| Nov 6, 2026 | 14.63 | 15.68 | 14.50 | 15.55 | +0.67 | +4.50% | 276,600 |
| Nov 5, 2026 | 15.61 | 15.75 | 14.10 | 14.88 | -0.34 | -2.23% | 373,100 |
| Nov 4, 2026 | 14.73 | 15.27 | 14.51 | 15.22 | +1.52 | +11.09% | 368,100 |
| Nov 3, 2026 | 14.00 | 14.24 | 13.58 | 13.70 | -0.35 | -2.49% | 279,500 |
| Nov 2, 2026 | 14.15 | 14.56 | 13.99 | 14.05 | +0.31 | +2.26% | 425,600 |
| Oct 30, 2026 | 14.01 | 14.19 | 13.45 | 13.74 | -1.11 | -7.47% | 494,700 |
| Oct 29, 2026 | 14.99 | 15.10 | 14.66 | 14.85 | -0.51 | -3.32% | 267,500 |
| Oct 28, 2026 | 14.95 | 15.38 | 14.67 | 15.36 | +0.34 | +2.26% | 273,500 |
| Oct 27, 2026 | 14.24 | 15.09 | 14.24 | 15.02 | +0.82 | +5.77% | 373,300 |
| Oct 26, 2026 | 14.25 | 14.55 | 13.71 | 14.20 | -0.25 | -1.73% | 317,500 |
| Oct 23, 2026 | 14.36 | 14.58 | 13.87 | 14.45 | -0.04 | -0.28% | 342,300 |
| Oct 22, 2026 | 14.72 | 14.72 | 14.10 | 14.49 | -0.53 | -3.53% | 468,800 |
| Oct 21, 2026 | 15.13 | 15.24 | 14.67 | 15.02 | -0.01 | -0.07% | 198,700 |
| Oct 20, 2026 | 14.87 | 15.61 | 14.80 | 15.03 | -0.03 | -0.20% | 178,000 |
| Oct 19, 2026 | 15.20 | 15.41 | 15.02 | 15.06 | -0.19 | -1.25% | 256,200 |
| Oct 16, 2026 | 15.12 | 15.75 | 15.00 | 15.25 | +0.10 | +0.66% | 186,600 |
| Oct 15, 2026 | 14.71 | 15.18 | 14.24 | 15.15 | +0.60 | +4.12% | 337,100 |
| Oct 14, 2026 | 15.32 | 15.50 | 14.12 | 14.55 | -1.26 | -7.97% | 675,700 |
| Oct 13, 2026 | 16.44 | 16.44 | 15.69 | 15.81 | -0.59 | -3.60% | 284,300 |
| Oct 12, 2026 | 16.50 | 16.72 | 16.22 | 16.40 | -0.33 | -1.97% | 146,800 |
| Oct 9, 2026 | 16.75 | 17.03 | 16.54 | 16.73 | +0.45 | +2.76% | 245,200 |
| Oct 8, 2026 | 16.25 | 16.52 | 16.14 | 16.28 | +0.03 | +0.18% | 359,300 |
| Oct 7, 2026 | 16.49 | 16.50 | 16.20 | 16.25 | -0.91 | -5.30% | 262,800 |
| Oct 6, 2026 | 16.88 | 17.16 | 16.60 | 17.16 | +0.38 | +2.26% | 243,100 |
| Oct 5, 2026 | 16.72 | 16.88 | 16.30 | 16.78 | +0.10 | +0.60% | 273,400 |
| Oct 2, 2026 | 17.16 | 17.45 | 16.58 | 16.68 | -0.17 | -1.01% | 286,300 |
| Oct 1, 2026 | 16.78 | 17.02 | 16.52 | 16.85 | +0.07 | +0.42% | 275,900 |
| Sep 30, 2026 | 17.11 | 17.27 | 16.77 | 16.78 | -0.19 | -1.12% | 282,700 |
| Sep 29, 2026 | 17.11 | 17.16 | 16.51 | 16.97 | +0.02 | +0.12% | 522,700 |
| Sep 28, 2026 | 17.65 | 18.04 | 16.94 | 16.95 | -1.60 | -8.63% | 540,600 |
| Sep 25, 2026 | 18.08 | 18.90 | 17.85 | 18.55 | +0.42 | +2.32% | 596,200 |
| Sep 24, 2026 | 18.25 | 18.30 | 17.70 | 18.13 | -0.25 | -1.36% | 316,500 |
| Sep 23, 2026 | 19.26 | 19.53 | 18.30 | 18.38 | -1.44 | -7.27% | 250,100 |
| Sep 22, 2026 | 19.01 | 19.90 | 18.91 | 19.82 | +0.91 | +4.81% | 293,500 |
| Sep 21, 2026 | 19.00 | 19.19 | 18.52 | 18.91 | +0.18 | +0.96% | 296,900 |
| Sep 18, 2026 | 19.28 | 19.31 | 18.65 | 18.73 | -0.42 | -2.19% | 1,351,600 |
| Sep 17, 2026 | 18.62 | 19.38 | 18.57 | 19.15 | +1.04 | +5.74% | 429,400 |
| Sep 16, 2026 | 19.33 | 19.33 | 17.84 | 18.11 | -0.92 | -4.83% | 384,300 |
| Sep 15, 2026 | 18.55 | 19.23 | 18.20 | 19.03 | +0.53 | +2.86% | 425,200 |
| Sep 14, 2026 | 17.88 | 18.93 | 17.60 | 18.50 | +0.19 | +1.04% | 423,300 |
| Sep 11, 2026 | 19.27 | 19.45 | 18.18 | 18.31 | -0.57 | -3.02% | 476,700 |
| Sep 10, 2026 | 19.22 | 19.39 | 18.78 | 18.88 | -0.90 | -4.55% | 274,100 |
| Sep 9, 2026 | 20.00 | 20.34 | 19.78 | 19.78 | -0.22 | -1.10% | 295,500 |
| Sep 8, 2026 | 19.74 | 20.28 | 19.73 | 20.00 | +0.23 | +1.16% | 290,200 |
| Sep 4, 2026 | 19.46 | 20.02 | 19.43 | 19.77 | -0.37 | -1.84% | 256,400 |
| Sep 3, 2026 | 20.39 | 20.40 | 19.60 | 20.14 | +0.53 | +2.70% | 319,200 |
| Sep 2, 2026 | 19.04 | 19.92 | 19.04 | 19.61 | +0.81 | +4.31% | 352,700 |
| Sep 1, 2026 | 18.75 | 19.57 | 18.71 | 18.80 | -0.70 | -3.59% | 297,500 |
| Aug 31, 2026 | 19.06 | 19.63 | 19.06 | 19.50 | +0.23 | +1.19% | 285,900 |
| Aug 28, 2026 | 20.40 | 20.56 | 19.11 | 19.27 | -1.11 | -5.45% | 423,200 |
| Aug 27, 2026 | 20.18 | 20.74 | 20.15 | 20.38 | +0.08 | +0.39% | 375,900 |
| Aug 26, 2026 | 20.10 | 20.46 | 20.00 | 20.30 | -0.11 | -0.54% | 277,500 |
| Aug 25, 2026 | 19.88 | 20.75 | 19.83 | 20.41 | +0.23 | +1.14% | 276,200 |
| Aug 24, 2026 | 20.09 | 20.36 | 19.55 | 20.18 | +0.17 | +0.85% | 453,400 |
| Aug 21, 2026 | 20.77 | 20.80 | 19.97 | 20.01 | -0.32 | -1.57% | 428,900 |
| Aug 20, 2026 | 20.64 | 20.94 | 20.22 | 20.33 | -0.67 | -3.19% | 401,900 |
| Aug 19, 2026 | 20.00 | 21.20 | 20.00 | 21.00 | +1.85 | +9.66% | 584,500 |
| Aug 18, 2026 | 19.15 | 19.57 | 18.92 | 19.15 | -0.63 | -3.19% | 282,900 |
| Aug 17, 2026 | 20.11 | 20.41 | 19.44 | 19.78 | -0.42 | -2.08% | 370,200 |
| Aug 14, 2026 | 20.01 | 20.53 | 19.72 | 20.20 | +0.72 | +3.70% | 304,000 |
65 days, newest first. Daily bars as drawn on the CTGO chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.