Scottie Resources Corp. (SCTSF)
OTCMKTS
· Delayed Price · Currency is USD
0.6910
+0.0110 (1.62%)
Apr 30, 2025, 4:00 PM EDT
Scottie Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2025 | 0.66 | 0.69 | 0.65 | 0.69 | 0.69 | 3.84% | 63,019 |
| Apr 29, 2025 | 0.65 | 0.67 | 0.65 | 0.67 | 0.67 | 3.04% | 17,008 |
| Apr 28, 2025 | 0.64 | 0.66 | 0.64 | 0.65 | 0.65 | 3.83% | 113,124 |
| Apr 25, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | -0.30% | 3,370 |
| Apr 24, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | 0.60% | 166 |
| Apr 23, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | -0.31% | 5,067 |
| Apr 22, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | -2.19% | 100 |
| Apr 21, 2025 | 0.60 | 0.65 | 0.60 | 0.64 | 0.64 | 2.37% | 35,266 |
| Apr 17, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | -2.18% | 2,882 |
| Apr 16, 2025 | 0.62 | 0.66 | 0.62 | 0.64 | 0.64 | 2.80% | 7,112 |
| Apr 15, 2025 | 0.63 | 0.63 | 0.61 | 0.62 | 0.62 | -2.38% | 1,667 |
| Apr 14, 2025 | 0.67 | 0.67 | 0.63 | 0.63 | 0.63 | -4.11% | 17,794 |
| Apr 11, 2025 | 0.63 | 0.67 | 0.63 | 0.66 | 0.66 | 3.94% | 33,947 |
| Apr 10, 2025 | 0.61 | 0.64 | 0.60 | 0.64 | 0.64 | - | 19,700 |
| Apr 9, 2025 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | 6.10% | 1,150 |
| Apr 8, 2025 | 0.60 | 0.62 | 0.60 | 0.60 | 0.60 | 1.44% | 3,983 |
| Apr 7, 2025 | 0.59 | 0.60 | 0.59 | 0.59 | 0.59 | 1.72% | 16,419 |
| Apr 4, 2025 | 0.60 | 0.60 | 0.58 | 0.58 | 0.58 | -5.87% | 36,091 |
| Apr 3, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | -2.19% | 3,102 |
| Apr 2, 2025 | 0.65 | 0.66 | 0.63 | 0.63 | 0.63 | -2.42% | 50,851 |
| Apr 1, 2025 | 0.67 | 0.67 | 0.64 | 0.65 | 0.65 | -1.28% | 18,500 |
| Mar 31, 2025 | 0.64 | 0.65 | 0.64 | 0.65 | 0.65 | 0.10% | 32,717 |
| Mar 28, 2025 | 0.63 | 0.66 | 0.63 | 0.65 | 0.65 | 1.61% | 8,478 |
| Mar 27, 2025 | 0.64 | 0.65 | 0.63 | 0.64 | 0.64 | -4.03% | 7,057 |
| Mar 26, 2025 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | -0.78% | 36,334 |
| Mar 25, 2025 | 0.69 | 0.69 | 0.67 | 0.68 | 0.68 | 0.41% | 16,217 |
| Mar 24, 2025 | 0.68 | 0.69 | 0.67 | 0.67 | 0.67 | 0.44% | 4,140 |
| Mar 21, 2025 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | - | - |
| Mar 20, 2025 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | -2.26% | 833 |
| Mar 19, 2025 | 0.69 | 0.69 | 0.68 | 0.69 | 0.69 | -1.85% | 21,833 |
| Mar 18, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | 0.95% | 166 |
| Mar 17, 2025 | 0.68 | 0.70 | 0.68 | 0.69 | 0.69 | -0.64% | 8,099 |
| Mar 14, 2025 | 0.66 | 0.70 | 0.66 | 0.70 | 0.70 | 6.29% | 1,749 |
| Mar 13, 2025 | 0.65 | 0.66 | 0.65 | 0.65 | 0.65 | 1.86% | 28,050 |
| Mar 12, 2025 | 0.64 | 0.65 | 0.64 | 0.64 | 0.64 | 1.04% | 52,360 |
| Mar 11, 2025 | 0.63 | 0.64 | 0.63 | 0.64 | 0.64 | 2.11% | 28,500 |
| Mar 10, 2025 | 0.62 | 0.63 | 0.62 | 0.62 | 0.62 | -1.99% | 154,249 |
| Mar 7, 2025 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | -0.13% | 291 |
| Mar 6, 2025 | 0.62 | 0.64 | 0.62 | 0.64 | 0.64 | -1.93% | 14,333 |
| Mar 5, 2025 | 0.63 | 0.65 | 0.63 | 0.65 | 0.65 | 5.87% | 434 |
| Mar 4, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | - | - |
| Mar 3, 2025 | 0.62 | 0.62 | 0.61 | 0.61 | 0.61 | -1.13% | 1,206 |
| Feb 28, 2025 | 0.62 | 0.63 | 0.62 | 0.62 | 0.62 | -1.82% | 11,624 |
| Feb 27, 2025 | 0.61 | 0.66 | 0.61 | 0.63 | 0.63 | -1.87% | 29,214 |
| Feb 26, 2025 | 0.65 | 0.65 | 0.63 | 0.64 | 0.64 | -3.65% | 6,791 |
| Feb 25, 2025 | 0.68 | 0.68 | 0.64 | 0.67 | 0.67 | -3.20% | 7,319 |
| Feb 24, 2025 | 0.70 | 0.70 | 0.69 | 0.69 | 0.69 | -1.41% | 6,200 |
| Feb 21, 2025 | 0.72 | 0.72 | 0.70 | 0.70 | 0.70 | -6.68% | 8,499 |
| Feb 20, 2025 | 0.74 | 0.76 | 0.74 | 0.75 | 0.75 | 4.25% | 143,524 |
| Feb 19, 2025 | 0.71 | 0.72 | 0.70 | 0.72 | 0.72 | 4.26% | 1,249 |