MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
CTGO — Contango Silver & Gold Inc.
NYSE AmericanContango Silver & Gold Inc.
$16.68
-0.17(-1.01%)
- O
- 17.16
- H
- 17.45
- L
- 16.58
- V
- 285.73K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$16.68
Period Return+22.29%
Period High$34.38
Period Low$12.65
Avg Daily Volume286.3K
Total Trading Days365
CTGO — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $17.16 | $17.45 | $16.58 | $16.68 | $-0.17 | -1.01% | 285,728 | $16.80 | $16.58 $17.45 |
| Oct 1, 2026 | $16.78 | $17.02 | $16.52 | $16.85 | +$0.07 | +0.42% | 275,854 | $16.78 | $16.52 $17.02 |
| Sep 30, 2026 | $17.11 | $17.27 | $16.77 | $16.78 | $-0.19 | -1.12% | 282,678 | $16.91 | $16.77 $17.27 |
| Sep 29, 2026 | $17.11 | $17.16 | $16.51 | $16.97 | +$0.02 | +0.12% | 523,085 | $16.86 | $16.51 $17.16 |
| Sep 28, 2026 | $17.65 | $18.04 | $16.94 | $16.95 | $-1.60 | -8.63% | 542,821 | $17.27 | $16.94 $18.04 |
| Sep 25, 2026 | $18.08 | $18.90 | $17.85 | $18.55 | +$0.42 | +2.32% | 596,421 | $18.56 | $17.85 $18.90 |
| Sep 24, 2026 | $18.25 | $18.30 | $17.70 | $18.13 | $-0.25 | -1.36% | 316,499 | $18.02 | $17.70 $18.30 |
| Sep 23, 2026 | $19.26 | $19.53 | $18.30 | $18.38 | $-1.44 | -7.27% | 250,383 | $18.56 | $18.30 $19.53 |
| Sep 22, 2026 | $19.01 | $19.90 | $18.91 | $19.82 | +$0.91 | +4.81% | 294,469 | $19.47 | $18.91 $19.90 |
| Sep 21, 2026 | $19.00 | $19.19 | $18.52 | $18.91 | +$0.18 | +0.96% | 297,253 | $18.89 | $18.52 $19.19 |
| Sep 18, 2026 | $19.28 | $19.31 | $18.65 | $18.73 | $-0.42 | -2.19% | 1,351,652 | $18.81 | $18.65 $19.31 |
| Sep 17, 2026 | $18.62 | $19.38 | $18.57 | $19.15 | +$1.04 | +5.74% | 429,524 | $19.08 | $18.57 $19.38 |
| Sep 16, 2026 | $19.33 | $19.33 | $17.84 | $18.11 | $-0.92 | -4.83% | 384,382 | $18.33 | $17.84 $19.33 |
| Sep 15, 2026 | $18.55 | $19.23 | $18.20 | $19.03 | +$0.53 | +2.86% | 425,090 | $18.81 | $18.20 $19.23 |
| Sep 14, 2026 | $17.88 | $18.93 | $17.60 | $18.50 | +$0.19 | +1.04% | 423,235 | $18.39 | $17.60 $18.93 |
| Sep 11, 2026 | $19.27 | $19.45 | $18.18 | $18.31 | $-0.57 | -3.02% | 478,715 | $18.49 | $18.18 $19.45 |
| Sep 10, 2026 | $19.22 | $19.39 | $18.78 | $18.88 | $-0.90 | -4.55% | 274,149 | $19.08 | $18.78 $19.39 |
| Sep 9, 2026 | $20.00 | $20.34 | $19.78 | $19.78 | $-0.22 | -1.10% | 295,564 | $19.97 | $19.78 $20.34 |
| Sep 8, 2026 | $19.74 | $20.28 | $19.73 | $20.00 | +$0.23 | +1.16% | 290,287 | $20.05 | $19.73 $20.28 |
| Sep 4, 2026 | $19.46 | $20.02 | $19.43 | $19.77 | $-0.37 | -1.84% | 257,373 | $19.80 | $19.43 $20.02 |
| Sep 3, 2026 | $20.39 | $20.40 | $19.60 | $20.14 | +$0.53 | +2.70% | 319,264 | $19.98 | $19.60 $20.40 |
| Sep 2, 2026 | $19.04 | $19.92 | $19.04 | $19.61 | +$0.81 | +4.31% | 352,632 | $19.63 | $19.04 $19.92 |
| Sep 1, 2026 | $18.75 | $19.57 | $18.71 | $18.80 | $-0.70 | -3.59% | 297,625 | $19.04 | $18.71 $19.57 |
| Aug 31, 2026 | $19.06 | $19.63 | $19.06 | $19.50 | +$0.23 | +1.19% | 285,988 | $19.45 | $19.06 $19.63 |
| Aug 28, 2026 | $20.40 | $20.56 | $19.11 | $19.27 | $-1.11 | -5.45% | 423,244 | $19.64 | $19.11 $20.56 |
| Aug 27, 2026 | $20.18 | $20.74 | $20.15 | $20.38 | +$0.08 | +0.39% | 376,655 | $20.33 | $20.15 $20.74 |
| Aug 26, 2026 | $20.10 | $20.46 | $20.00 | $20.30 | $-0.11 | -0.54% | 277,990 | $20.23 | $20.00 $20.46 |
| Aug 25, 2026 | $19.88 | $20.75 | $19.83 | $20.41 | +$0.23 | +1.14% | 276,992 | $20.37 | $19.83 $20.75 |
| Aug 24, 2026 | $20.09 | $20.36 | $19.55 | $20.18 | +$0.17 | +0.85% | 453,485 | $20.02 | $19.55 $20.36 |
| Aug 21, 2026 | $20.77 | $20.80 | $19.97 | $20.01 | $-0.32 | -1.57% | 428,882 | $20.36 | $19.97 $20.80 |