NYSE:CTGO | Historical Stock Price | Contango Silver & Gold Inc.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2010-12-21 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$2.38$4.07$6.94$11.83$20.18$34.432010-12-212026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2021

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2021-12-31$25.60$25.60300——
2021-12-30$25.90$25.90300——
2021-12-29$26.00$26.00300——
2021-12-28$25.72$25.720——
2021-12-27$25.72$25.72700——
2021-12-23$25.83$25.83200——
2021-12-22$26.00$26.00600——
2021-12-21$25.76$25.762,900——
2021-12-20$26.10$26.10500——
2021-12-17$26.70$26.70300——
2021-12-16$26.70$26.70500——
2021-12-15$26.65$26.65800——
2021-12-14$26.55$26.55600——
2021-12-13$26.55$26.553,500——
2021-12-10$26.45$26.45700——
2021-12-09$26.47$26.471,400——
2021-12-08$26.13$26.131,000——
2021-12-07$26.46$26.461,100——
2021-12-06$26.41$26.412,000——
2021-12-03$26.71$26.712,400——
2021-12-02$26.68$26.68400——
2021-12-01$26.74$26.741,200——
2021-11-30$26.72$26.722,300——
2021-11-29$26.69$26.692,000——
2021-11-26$26.99$26.994,700——
2021-11-24$26.65$26.6514,300——
2021-11-23$27.00$27.009,500——
2021-11-22$27.00$27.0035,000——
2021-11-19$21.00$21.001,500——
2021-11-18$21.15$21.152,200——
2021-11-17$21.50$21.502,300——
2021-11-16$22.25$22.251,100——
2021-11-15$22.25$22.251,300——
2021-11-12$22.00$22.002,600——
2021-11-11$21.50$21.504,400——
2021-11-10$20.15$20.15400——
2021-11-09$20.50$20.501,400——
2021-11-08$20.25$20.250——
2021-11-05$20.25$20.25100——
2021-11-04$21.00$21.00800——
2021-11-03$21.00$21.00600——
2021-11-02$20.50$20.50100——
2021-11-01$21.00$21.004,100——
2021-10-29$21.00$21.000——
2021-10-28$21.00$21.001,300——
2021-10-27$21.00$21.005,100——
2021-10-26$20.20$20.20500——
2021-10-25$22.00$22.002,000——
2021-10-22$18.69$18.690——
2021-10-21$18.69$18.692,300——
2021-10-20$22.00$22.000——
2021-10-19$22.00$22.000——
2021-10-18$22.00$22.000——
2021-10-15$22.00$22.002,500——
2021-10-14$21.50$21.507,800——
2021-10-13$19.00$19.001,000——
2021-10-12$20.00$20.000——
2021-10-11$20.00$20.000——
2021-10-08$20.00$20.000——
2021-10-07$20.00$20.002,000——
2021-10-06$19.50$19.500——
2021-10-05$19.50$19.50300——
2021-10-04$20.99$20.99200——
2021-10-01$21.00$21.000——
2021-09-30$21.00$21.000——
2021-09-29$21.00$21.00200——
2021-09-28$19.00$19.000——
2021-09-27$19.00$19.000——
2021-09-24$19.00$19.000——
2021-09-23$19.00$19.000——
2021-09-22$19.00$19.00200——
2021-09-21$18.75$18.75300——
2021-09-20$18.50$18.500——
2021-09-17$18.50$18.501,000——
2021-09-16$18.50$18.500——
2021-09-15$18.50$18.502,000——
2021-09-14$18.50$18.50100——
2021-09-13$20.00$20.00400——
2021-09-10$18.25$18.25200——
2021-09-09$18.25$18.25600——
2021-09-08$18.05$18.050——
2021-09-07$18.05$18.050——
2021-09-03$18.05$18.050——
2021-09-02$18.05$18.050——
2021-09-01$18.05$18.05100——
2021-08-31$18.10$18.10100——
2021-08-30$18.00$18.001,300——
2021-08-27$19.50$19.501,000——
2021-08-26$19.25$19.253,600——
2021-08-25$18.50$18.500——
2021-08-24$18.50$18.501,900——
2021-08-23$19.00$19.000——
2021-08-20$19.00$19.000——
2021-08-19$19.00$19.000——
2021-08-18$19.00$19.000——
2021-08-17$19.00$19.000——
2021-08-16$19.00$19.000——
2021-08-13$19.00$19.000——
2021-08-12$19.00$19.00200——
2021-08-11$18.48$18.480——
2021-08-10$18.48$18.48500——
2021-08-09$18.68$18.680——
2021-08-06$18.68$18.680——
2021-08-05$18.68$18.680——
2021-08-04$18.68$18.682,200——
2021-08-03$18.75$18.755,600——
2021-08-02$21.00$21.000——
2021-07-30$21.00$21.000——
2021-07-29$21.00$21.000——
2021-07-28$21.00$21.00300——
2021-07-27$20.00$20.000——
2021-07-26$20.00$20.00400——
2021-07-23$22.05$22.05100——
2021-07-22$21.95$21.950——
2021-07-21$21.95$21.950——
2021-07-20$21.95$21.950——
2021-07-19$21.95$21.95100——
2021-07-16$21.95$21.95100——
2021-07-15$21.95$21.95100——
2021-07-14$21.95$21.95700——
2021-07-13$22.00$22.00200——
2021-07-12$21.10$21.10100——
2021-07-09$22.00$22.000——
2021-07-08$22.00$22.000——
2021-07-07$22.00$22.000——
2021-07-06$22.00$22.000——
2021-07-02$22.00$22.00200——
2021-07-01$22.00$22.000——
2021-06-30$22.00$22.000——
2021-06-29$22.00$22.000——
2021-06-28$22.00$22.000——
2021-06-25$22.00$22.000——
2021-06-24$22.00$22.000——
2021-06-23$22.00$22.000——
2021-06-22$22.00$22.00300——
2021-06-21$22.00$22.002,000——
2021-06-18$19.50$19.50200——
2021-06-17$19.57$19.570——
2021-06-16$19.57$19.57600——
2021-06-15$18.50$18.500——
2021-06-14$18.50$18.500——
2021-06-11$18.50$18.500——
2021-06-10$18.50$18.500——
2021-06-09$18.50$18.50700——
2021-06-08$21.10$21.10600——
2021-06-07$21.50$21.500——
2021-06-04$21.50$21.500——
2021-06-03$21.50$21.500——
2021-06-02$21.50$21.500——
2021-06-01$21.50$21.500——
2021-05-28$21.50$21.500——
2021-05-27$21.50$21.500——
2021-05-26$21.50$21.50100——
2021-05-25$21.50$21.500——
2021-05-24$21.50$21.500——
2021-05-21$21.50$21.50200——
2021-05-20$19.00$19.00200——
2021-05-19$21.25$21.250——
2021-05-18$21.25$21.25200——
2021-05-17$21.00$21.00300——
2021-05-14$21.25$21.25400——
2021-05-13$21.25$21.25100——
2021-05-12$21.25$21.250——
2021-05-11$21.25$21.25200——
2021-05-10$18.51$18.510——
2021-05-07$18.51$18.512,300——
2021-05-06$18.50$18.502,400——
2021-05-05$21.25$21.250——
2021-05-04$21.25$21.250——
2021-05-03$21.25$21.250——
2021-04-30$21.25$21.25100——
2021-04-29$18.50$18.500——
2021-04-28$18.50$18.500——
2021-04-27$18.50$18.501,000——
2021-04-26$21.50$21.501,700——
2021-04-23$18.50$18.500——
2021-04-22$18.50$18.50200——
2021-04-21$21.95$21.950——
2021-04-20$21.95$21.950——
2021-04-19$21.95$21.95100——
2021-04-16$20.86$20.860——
2021-04-15$20.86$20.860——
2021-04-14$20.86$20.861,000——
2021-04-13$19.50$19.500——
2021-04-12$19.50$19.500——
2021-04-09$19.50$19.50100——
2021-04-08$19.50$19.500——
2021-04-07$19.50$19.500——
2021-04-06$19.50$19.50200——
2021-04-05$19.00$19.000——
2021-04-01$19.00$19.000——
2021-03-31$19.00$19.000——
2021-03-30$19.00$19.000——
2021-03-29$19.00$19.00400——
2021-03-26$19.00$19.000——
2021-03-25$19.00$19.00200——
2021-03-24$17.50$17.50300——
2021-03-23$17.00$17.000——
2021-03-22$17.00$17.000——
2021-03-19$17.00$17.000——
2021-03-18$17.00$17.000——
2021-03-17$17.00$17.003,000——
2021-03-16$18.50$18.50700——
2021-03-15$22.50$22.500——
2021-03-12$22.50$22.500——
2021-03-11$22.50$22.500——
2021-03-10$22.50$22.50100——
2021-03-09$18.50$18.500——
2021-03-08$18.50$18.50300——
2021-03-05$18.50$18.50400——
2021-03-04$19.00$19.00100——
2021-03-03$18.50$18.500——
2021-03-02$18.50$18.502,500——
2021-03-01$18.50$18.501,200——
2021-02-26$17.25$17.251,400——
2021-02-25$17.00$17.00800——
2021-02-24$18.50$18.500——
2021-02-23$18.50$18.50300——
2021-02-22$18.05$18.05100——
2021-02-19$22.00$22.001,400——
2021-02-18$22.00$22.00100——
2021-02-17$21.00$21.000——
2021-02-16$21.00$21.000——
2021-02-12$21.00$21.00200——
2021-02-11$22.00$22.00300——
2021-02-10$22.00$22.004,300——
2021-02-09$20.00$20.000——
2021-02-08$20.00$20.000——
2021-02-05$20.00$20.000——
2021-02-04$20.00$20.000——
2021-02-03$20.00$20.002,100——
2021-02-02$22.75$22.752,300——
2021-02-01$22.25$22.252,200——
2021-01-29$19.10$19.100——
2021-01-28$19.10$19.103,000——
2021-01-27$21.00$21.000——
2021-01-26$21.00$21.000——
2021-01-25$21.00$21.001,800——
2021-01-22$17.00$17.00100——
2021-01-21$16.50$16.500——
2021-01-20$16.50$16.50700——
2021-01-19$16.75$16.750——
2021-01-15$16.75$16.75100——
2021-01-14$16.75$16.75400——
2021-01-13$16.51$16.510——
2021-01-12$16.51$16.510——
2021-01-11$16.51$16.51100——
2021-01-08$16.51$16.511,000——
2021-01-07$16.51$16.510——
2021-01-06$16.51$16.510——
2021-01-05$16.51$16.510——
2021-01-04$16.51$16.51800——