CTGO
Contango Silver (CTGO)
NYSE
$15.83-$0.14 (-0.88%)
Price as of Aug 03, 2026 7:56 PM EDT
  • $515.9M
    Market Cap
  • -19.14%
    1-Year Change
  • Gold
    Industry
  • 1 Month
    -7.31%
    Low Price$15.30
    High Price$17.19
  • 3 Months
    -30.96%
    Low Price$14.83
    High Price$27.19
  • 1 Year
    -19.14%
    Low Price$14.83
    High Price$33.10
Date
Open
High
Low
Close
Change (%)
Volume
08/03/2026
15.40
16.05
15.36
15.97
+3.70%
282,769
07/31/2026
15.66
15.85
15.12
15.40
-5.00%
461,410
07/30/2026
15.86
16.24
15.56
16.21
+4.72%
358,164
07/29/2026
15.76
16.09
15.15
15.48
-1.90%
459,990
07/28/2026
16.13
16.33
15.50
15.78
-3.84%
473,079
07/27/2026
16.04
16.59
15.85
16.41
+3.86%
308,810
07/24/2026
15.90
16.06
15.49
15.80
-0.69%
344,551
07/23/2026
16.05
16.14
15.58
15.91
-1.30%
311,781
07/22/2026
16.40
17.19
15.92
16.12
+0.25%
517,519
07/21/2026
15.66
16.25
15.50
16.08
+5.10%
451,165
07/20/2026
16.00
16.05
15.19
15.30
-4.37%
329,247
07/17/2026
15.53
16.32
15.33
16.00
+0.82%
350,452
07/16/2026
16.42
16.42
15.59
15.87
-5.65%
391,197
07/15/2026
17.14
17.40
16.47
16.82
-1.69%
256,177
07/14/2026
16.70
17.28
16.70
17.11
+5.29%
298,238
07/13/2026
16.30
16.55
15.88
16.25
-2.23%
311,227
07/10/2026
16.76
17.01
16.33
16.62
-0.89%
334,010
07/09/2026
16.07
17.19
15.82
16.77
+6.75%
402,766
07/08/2026
16.40
16.40
15.27
15.71
-5.53%
574,358
07/07/2026
17.18
17.18
15.89
16.63
-3.26%
764,015
07/06/2026
17.64
17.87
16.99
17.19
-0.23%
448,465
07/02/2026
16.51
17.27
16.51
17.23
+7.75%
331,785
07/01/2026
15.90
16.61
15.83
15.99
+1.27%
354,921
06/30/2026
15.79
16.00
15.36
15.79
+0.77%
364,496
06/29/2026
16.00
16.00
15.31
15.67
-0.44%
439,586
06/26/2026
14.97
15.93
14.97
15.74
+5.50%
1,813,302
06/25/2026
15.15
15.38
14.77
14.92
+0.61%
513,036
06/24/2026
15.10
15.43
14.50
14.83
-5.18%
636,180
06/23/2026
15.35
16.38
15.25
15.64
-2.07%
608,829
06/22/2026
16.24
16.71
15.71
15.97
-5.95%
674,160
06/18/2026
16.93
17.11
16.09
16.98
+0.47%
3,880,884
06/17/2026
17.25
17.66
16.75
16.90
-0.71%
828,857
06/16/2026
17.27
17.69
17.01
17.02
-0.64%
746,323
06/15/2026
18.05
18.50
16.81
17.13
+3.76%
905,450
06/12/2026
16.00
16.57
15.90
16.51
+3.38%
360,763
06/11/2026
15.03
16.16
15.02
15.97
+6.75%
491,911
06/10/2026
15.01
15.68
14.88
14.96
-3.30%
408,877
06/09/2026
16.55
16.73
15.30
15.47
-5.56%
616,901
06/08/2026
16.60
16.95
16.29
16.38
-0.73%
605,765
06/05/2026
18.20
18.22
16.42
16.50
-11.81%
713,454
06/04/2026
18.66
19.13
18.57
18.71
+3.54%
317,955
06/03/2026
19.38
19.43
18.02
18.07
-8.32%
439,943
06/02/2026
19.81
20.21
19.22
19.71
+0.31%
412,001
06/01/2026
19.64
20.03
19.25
19.65
-2.29%
353,033
05/29/2026
20.00
20.76
19.50
20.11
+0.80%
364,716
05/28/2026
19.75
20.49
19.14
19.95
+0.35%
440,023
05/27/2026
20.50
20.87
19.82
19.88
-4.56%
372,921
05/26/2026
21.19
21.50
20.49
20.83
+1.12%
325,058
05/22/2026
20.86
21.07
20.36
20.60
-3.74%
275,602
05/21/2026
20.73
21.80
20.44
21.40
+1.09%
271,179
05/20/2026
20.46
21.17
19.98
21.17
+5.17%
365,770
05/19/2026
20.39
21.02
19.82
20.13
-2.85%
446,307
05/18/2026
22.15
22.80
20.45
20.72
-7.66%
639,056
05/15/2026
23.77
23.99
21.36
22.44
-9.19%
904,617
05/14/2026
26.38
26.38
24.20
24.71
-6.26%
514,187
05/14/2026
-$0.83 Earnings
05/13/2026
26.12
27.00
25.90
26.36
-1.75%
275,100
05/12/2026
26.48
27.34
25.81
26.83
-0.15%
441,611
05/11/2026
27.50
29.52
26.35
26.87
-1.18%
674,029
05/08/2026
24.95
27.44
24.95
27.19
+10.30%
443,721
05/07/2026
25.00
25.81
24.58
24.65
+0.28%
338,875
05/06/2026
24.12
24.84
23.80
24.58
+6.64%
250,392
05/05/2026
23.00
23.55
22.75
23.05
+1.72%
285,929
05/04/2026
22.70
23.86
22.39
22.66
-2.03%
327,378
05/01/2026
23.11
23.59
22.40
23.13
+0.78%
336,173
04/30/2026
22.53
23.94
22.45
22.95
+4.75%
625,687
04/29/2026
22.06
22.45
21.66
21.91
-2.84%
349,593
04/28/2026
21.89
22.74
21.41
22.55
+0.45%
330,979
04/27/2026
22.49
22.79
22.21
22.45
-1.71%
220,470
04/24/2026
22.16
22.94
21.80
22.84
+3.82%
290,507
04/23/2026
23.25
23.25
21.50
22.00
-6.82%
305,842
04/22/2026
22.90
24.15
22.63
23.61
+5.54%
376,627
04/21/2026
24.05
24.44
22.23
22.37
-8.06%
385,351
04/20/2026
24.50
24.71
24.00
24.33
-1.54%
408,620
04/17/2026
24.70
26.10
24.66
24.71
+2.45%
440,785
04/16/2026
24.77
24.89
23.95
24.12
-2.82%
406,333
04/15/2026
25.33
25.90
24.69
24.82
-3.50%
418,471
04/14/2026
24.85
25.82
24.39
25.72
+6.68%
606,265
04/13/2026
23.60
24.25
22.94
24.11
+3.39%
531,459
04/10/2026
21.65
23.45
21.65
23.32
+8.11%
592,163
04/09/2026
20.89
22.07
20.57
21.57
+1.94%
408,777
04/08/2026
21.14
22.00
20.50
21.16
+9.13%
946,945
04/07/2026
19.36
19.60
18.64
19.39
+0.15%
364,956
04/06/2026
19.67
19.74
18.99
19.36
-1.17%
496,090
04/02/2026
17.55
19.69
17.50
19.59
+5.61%
962,046
04/01/2026
18.95
19.14
18.42
18.55
-1.07%
821,617
03/31/2026
17.00
18.95
16.77
18.75
+11.61%
1,100,679
03/30/2026
17.20
17.40
16.37
16.80
-1.81%
1,918,259
03/27/2026
17.12
17.47
16.40
17.11
+2.52%
708,300
03/26/2026
17.33
18.43
16.69
16.69
-6.66%
1,889,941
03/25/2026
18.08
18.42
17.49
17.88
+4.14%
486,637
03/24/2026
16.81
17.30
16.70
17.17
+0.35%
498,515
03/23/2026
17.14
17.88
16.66
17.11
-0.52%
675,801
03/20/2026
17.88
18.15
16.92
17.20
-2.05%
891,601
03/19/2026
18.08
18.47
17.34
17.56
-10.50%
705,982
03/18/2026
21.00
21.08
19.62
19.62
-7.67%
410,551
03/17/2026
23.20
23.30
21.25
21.25
-6.51%
421,500
03/16/2026
23.25
23.80
22.59
22.73
-2.61%
479,457
03/16/2026
-$1.81 Earnings
03/13/2026
25.12
25.38
23.24
23.34
-7.45%
257,638