Scottie Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 11, 2025	0.75	0.76	0.70	0.70	0.70	-6.08%	225,517
Jul 10, 2025	0.77	0.77	0.67	0.74	0.74	12.51%	206,105
Jul 9, 2025	0.67	0.67	0.66	0.66	0.66	3.70%	2,817
Jul 8, 2025	0.63	0.63	0.63	0.63	0.63	-5.62%	18,210
Jul 7, 2025	0.66	0.70	0.65	0.67	0.67	5.99%	52,031
Jul 3, 2025	0.63	0.63	0.63	0.63	0.63	-3.21%	175
Jul 2, 2025	0.64	0.66	0.64	0.66	0.66	0.79%	9,479
Jul 1, 2025	0.61	0.65	0.61	0.65	0.65	3.15%	37,533
Jun 30, 2025	0.63	0.63	0.63	0.63	0.63	-1.56%	15,000
Jun 27, 2025	0.63	0.64	0.63	0.64	0.64	-0.07%	26,422
Jun 26, 2025	0.64	0.64	0.64	0.64	0.64	-0.05%	860
Jun 25, 2025	0.64	0.64	0.64	0.64	0.64	-1.22%	1,010
Jun 24, 2025	0.65	0.65	0.65	0.65	0.65	-	50
Jun 23, 2025	0.64	0.65	0.63	0.65	0.65	-0.14%	13,165
Jun 20, 2025	0.63	0.65	0.63	0.65	0.65	2.01%	4,554
Jun 18, 2025	0.64	0.64	0.64	0.64	0.64	-0.78%	10,229
Jun 17, 2025	0.65	0.65	0.64	0.64	0.64	0.28%	417
Jun 16, 2025	0.64	0.65	0.63	0.64	0.64	0.67%	17,737
Jun 13, 2025	0.64	0.64	0.64	0.64	0.64	-2.04%	20,400
Jun 12, 2025	0.64	0.65	0.61	0.65	0.65	3.31%	3,395
Jun 11, 2025	0.63	0.63	0.63	0.63	0.63	-0.88%	2,000
Jun 10, 2025	0.65	0.65	0.63	0.63	0.63	-0.35%	14,627
Jun 9, 2025	0.63	0.64	0.63	0.64	0.64	1.84%	1,300
Jun 6, 2025	0.64	0.65	0.62	0.62	0.62	-4.40%	28,486
Jun 5, 2025	0.65	0.65	0.62	0.65	0.65	1.07%	19,356
Jun 4, 2025	0.64	0.65	0.64	0.65	0.65	-2.07%	17,533
Jun 3, 2025	0.70	0.70	0.63	0.66	0.66	-1.35%	30,475
Jun 2, 2025	0.66	0.68	0.66	0.67	0.67	1.53%	6,979
May 30, 2025	0.72	0.72	0.66	0.66	0.66	-3.12%	17,372
May 29, 2025	0.68	0.68	0.68	0.68	0.68	1.21%	333
May 28, 2025	0.68	0.68	0.67	0.67	0.67	-0.12%	8,042
May 27, 2025	0.70	0.70	0.67	0.67	0.67	-3.89%	21,051
May 23, 2025	0.68	0.70	0.68	0.70	0.70	6.85%	16,510
May 22, 2025	0.65	0.68	0.63	0.66	0.66	-3.90%	56,886
May 21, 2025	0.69	0.69	0.65	0.68	0.68	-2.93%	14,530
May 20, 2025	0.70	0.71	0.70	0.70	0.70	-1.69%	58,086
May 19, 2025	0.71	0.71	0.71	0.71	0.71	-0.38%	100
May 16, 2025	0.71	0.72	0.71	0.72	0.72	0.74%	4,770
May 15, 2025	0.70	0.72	0.70	0.71	0.71	2.16%	58,479
May 14, 2025	0.69	0.70	0.67	0.70	0.70	0.95%	29,748
May 13, 2025	0.66	0.69	0.66	0.69	0.69	4.58%	57,100
May 12, 2025	0.66	0.67	0.66	0.66	0.66	-0.15%	8,741
May 9, 2025	0.65	0.66	0.64	0.66	0.66	2.88%	53,000
May 8, 2025	0.64	0.64	0.64	0.64	0.64	0.61%	1,077
May 7, 2025	0.67	0.67	0.63	0.64	0.64	-4.60%	61,219
May 6, 2025	0.65	0.67	0.65	0.67	0.67	1.24%	10,565
May 5, 2025	0.68	0.68	0.66	0.66	0.66	2.51%	14,500
May 2, 2025	0.65	0.65	0.65	0.65	0.65	-6.66%	2,051
May 1, 2025	0.69	0.69	0.69	0.69	0.69	-	19
Apr 30, 2025	0.66	0.69	0.65	0.69	0.69	3.84%	63,019