CTGO
Contango Silver (CTGO)
NYSE
$16.99+$0.31 (+1.88%)
Price as of Oct 02, 2026 7:56 PM EDT
  • $557.8M
    Market Cap
  • -34.07%
    1-Year Change
  • Gold
    Industry
  • 1 Month
    -14.94%
    Low Price$16.68
    High Price$20.14
  • 3 Months
    -3.19%
    Low Price$15.30
    High Price$21.00
  • 1 Year
    -34.07%
    Low Price$14.83
    High Price$33.10
Date
Open
High
Low
Close
Change (%)
Volume
10/02/2026
17.16
17.45
16.58
16.68
-1.01%
286,413
10/01/2026
16.78
17.02
16.52
16.85
+0.42%
275,854
09/30/2026
17.11
17.27
16.77
16.78
-1.12%
282,677
09/29/2026
17.11
17.16
16.51
16.97
+0.12%
523,084
09/28/2026
17.65
18.04
16.94
16.95
-8.63%
542,821
09/25/2026
18.08
18.90
17.85
18.55
+2.32%
596,420
09/24/2026
18.25
18.30
17.70
18.13
-1.36%
316,499
09/23/2026
19.26
19.53
18.30
18.38
-7.27%
250,406
09/22/2026
19.01
19.90
18.91
19.82
+4.81%
294,469
09/21/2026
19.00
19.19
18.52
18.91
+0.96%
297,253
09/18/2026
19.28
19.31
18.65
18.73
-2.19%
1,351,652
09/17/2026
18.62
19.38
18.57
19.15
+5.74%
429,524
09/16/2026
19.33
19.33
17.84
18.11
-4.83%
384,382
09/15/2026
18.55
19.23
18.20
19.03
+2.86%
425,480
09/14/2026
17.88
18.93
17.60
18.50
+1.04%
423,275
09/11/2026
19.27
19.45
18.18
18.31
-3.02%
478,714
09/10/2026
19.22
19.39
18.78
18.88
-4.55%
274,148
09/09/2026
20.00
20.34
19.78
19.78
-1.10%
295,564
09/08/2026
19.74
20.28
19.73
20.00
+1.16%
290,267
09/04/2026
19.46
20.02
19.43
19.77
-1.84%
257,372
09/03/2026
20.39
20.40
19.60
20.14
+2.70%
319,263
09/02/2026
19.04
19.92
19.04
19.61
+4.31%
352,694
09/01/2026
18.75
19.57
18.71
18.80
-3.59%
297,624
08/31/2026
19.06
19.63
19.06
19.50
+1.19%
285,988
08/28/2026
20.40
20.56
19.11
19.27
-5.45%
423,243
08/27/2026
20.18
20.74
20.15
20.38
+0.39%
376,654
08/26/2026
20.10
20.46
20.00
20.30
-0.54%
277,990
08/25/2026
19.88
20.75
19.83
20.41
+1.14%
276,991
08/24/2026
20.09
20.36
19.55
20.18
+0.85%
453,479
08/21/2026
20.77
20.80
19.97
20.01
-1.57%
428,882
08/20/2026
20.64
20.94
20.22
20.33
-3.19%
402,328
08/19/2026
20.00
21.20
20.00
21.00
+9.66%
584,460
08/18/2026
19.15
19.57
18.92
19.15
-3.19%
282,817
08/17/2026
20.11
20.41
19.44
19.78
-2.08%
370,210
08/14/2026
20.01
20.53
19.72
20.20
+3.70%
303,973
08/13/2026
19.32
20.07
18.80
19.48
-0.61%
280,343
08/13/2026
$0.14 Earnings
08/12/2026
20.13
20.37
19.57
19.60
-1.66%
324,456
08/11/2026
19.62
19.97
19.40
19.93
+2.10%
285,267
08/10/2026
19.40
19.70
19.02
19.52
+0.31%
360,708
08/07/2026
19.25
19.71
18.96
19.46
+6.57%
455,360
08/06/2026
17.91
18.44
17.91
18.26
+0.33%
440,871
08/05/2026
17.67
18.54
17.42
18.20
+8.59%
484,116
08/04/2026
16.33
16.90
16.16
16.76
+4.95%
363,816
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