Scope Technologies Corp. (CSE:SCPE)
 0.7000
 +0.1300 (22.81%)
  Oct 31, 2025, 3:59 PM EDT
Scope Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume | 
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 0.57 | 0.71 | 0.55 | 0.70 | - | 22.81% | 509,487 | 
| Oct 30, 2025 | 0.55 | 0.57 | 0.52 | 0.57 | - | 5.56% | 261,305 | 
| Oct 29, 2025 | 0.51 | 0.55 | 0.49 | 0.54 | - | 5.88% | 334,069 | 
| Oct 28, 2025 | 0.48 | 0.51 | 0.46 | 0.51 | - | 7.37% | 189,622 | 
| Oct 27, 2025 | 0.45 | 0.49 | 0.42 | 0.48 | - | - | 336,710 | 
| Oct 24, 2025 | 0.57 | 0.59 | 0.47 | 0.48 | - | -19.49% | 424,164 | 
| Oct 23, 2025 | 0.49 | 0.60 | 0.48 | 0.59 | - | 20.41% | 1,396,727 | 
| Oct 22, 2025 | 0.44 | 0.49 | 0.42 | 0.49 | - | 12.64% | 530,244 | 
| Oct 21, 2025 | 0.43 | 0.45 | 0.43 | 0.44 | - | - | 77,952 | 
| Oct 20, 2025 | 0.44 | 0.44 | 0.43 | 0.44 | - | 3.57% | 38,339 | 
| Oct 17, 2025 | 0.44 | 0.44 | 0.42 | 0.42 | - | -3.45% | 49,206 | 
| Oct 16, 2025 | 0.47 | 0.47 | 0.43 | 0.44 | - | -6.45% | 83,033 | 
| Oct 15, 2025 | 0.46 | 0.47 | 0.42 | 0.47 | - | 8.14% | 433,735 | 
| Oct 14, 2025 | 0.46 | 0.46 | 0.42 | 0.43 | - | -4.44% | 128,061 | 
| Oct 10, 2025 | 0.41 | 0.46 | 0.41 | 0.45 | - | 15.38% | 539,446 | 
| Oct 9, 2025 | 0.41 | 0.42 | 0.39 | 0.39 | - | -4.88% | 62,762 | 
| Oct 8, 2025 | 0.40 | 0.41 | 0.38 | 0.41 | - | 3.80% | 75,187 | 
| Oct 7, 2025 | 0.41 | 0.41 | 0.38 | 0.40 | - | -1.25% | 151,741 | 
| Oct 6, 2025 | 0.42 | 0.42 | 0.39 | 0.40 | - | - | 210,155 | 
| Oct 3, 2025 | 0.42 | 0.42 | 0.35 | 0.40 | - | -3.61% | 599,450 | 
| Oct 2, 2025 | 0.41 | 0.42 | 0.40 | 0.42 | - | 3.75% | 110,900 | 
| Oct 1, 2025 | 0.41 | 0.42 | 0.39 | 0.40 | - | 3.90% | 121,900 | 
| Sep 30, 2025 | 0.39 | 0.41 | 0.39 | 0.39 | - | -1.28% | 59,257 | 
| Sep 29, 2025 | 0.42 | 0.42 | 0.38 | 0.39 | - | -7.14% | 190,630 | 
| Sep 26, 2025 | 0.42 | 0.43 | 0.42 | 0.42 | - | - | 61,800 | 
| Sep 25, 2025 | 0.47 | 0.47 | 0.42 | 0.42 | - | -11.58% | 133,520 | 
| Sep 24, 2025 | 0.45 | 0.48 | 0.44 | 0.48 | - | 7.95% | 118,417 | 
| Sep 23, 2025 | 0.44 | 0.50 | 0.44 | 0.44 | - | 7.32% | 278,122 | 
| Sep 22, 2025 | 0.40 | 0.44 | 0.38 | 0.41 | - | 3.80% | 195,440 | 
| Sep 19, 2025 | 0.37 | 0.40 | 0.37 | 0.40 | - | 8.22% | 115,870 | 
| Sep 18, 2025 | 0.40 | 0.40 | 0.36 | 0.37 | - | -8.75% | 158,012 | 
| Sep 17, 2025 | 0.36 | 0.40 | 0.35 | 0.40 | - | 11.11% | 273,213 | 
| Sep 16, 2025 | 0.36 | 0.37 | 0.34 | 0.36 | - | 1.41% | 102,100 | 
| Sep 15, 2025 | 0.36 | 0.36 | 0.35 | 0.36 | - | - | 21,830 | 
| Sep 12, 2025 | 0.34 | 0.38 | 0.34 | 0.36 | - | -1.39% | 61,800 | 
| Sep 11, 2025 | 0.36 | 0.36 | 0.35 | 0.36 | - | - | 33,277 | 
| Sep 10, 2025 | 0.34 | 0.37 | 0.34 | 0.36 | - | 5.88% | 117,285 | 
| Sep 9, 2025 | 0.35 | 0.35 | 0.34 | 0.34 | - | 1.49% | 34,019 | 
| Sep 8, 2025 | 0.34 | 0.34 | 0.33 | 0.34 | - | 1.52% | 27,070 | 
| Sep 5, 2025 | 0.34 | 0.35 | 0.33 | 0.33 | - | -2.94% | 38,107 | 
| Sep 4, 2025 | 0.34 | 0.35 | 0.33 | 0.34 | - | 1.49% | 35,643 | 
| Sep 3, 2025 | 0.35 | 0.35 | 0.34 | 0.34 | - | -2.90% | 19,710 | 
| Sep 2, 2025 | 0.35 | 0.35 | 0.34 | 0.35 | - | - | 30,500 | 
| Aug 29, 2025 | 0.36 | 0.36 | 0.34 | 0.35 | - | 1.47% | 6,694 | 
| Aug 28, 2025 | 0.34 | 0.35 | 0.34 | 0.34 | - | -2.86% | 31,921 | 
| Aug 27, 2025 | 0.35 | 0.36 | 0.34 | 0.35 | - | -1.41% | 73,605 | 
| Aug 26, 2025 | 0.35 | 0.36 | 0.35 | 0.36 | - | 4.41% | 23,400 | 
| Aug 25, 2025 | 0.35 | 0.36 | 0.34 | 0.34 | - | 1.49% | 46,247 | 
| Aug 22, 2025 | 0.35 | 0.37 | 0.34 | 0.34 | - | -4.29% | 76,928 | 
| Aug 21, 2025 | 0.36 | 0.37 | 0.35 | 0.35 | - | -2.78% | 92,600 |