Scottie Resources Corp. (SCTSF)
OTCMKTS · Delayed Price · Currency is USD
0.8751
+0.0751 (9.39%)
Aug 25, 2025, 3:41 PM EDT
Scottie Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2025 | 0.87 | 0.89 | 0.87 | 0.88 | - | 0.88% | 2,100 |
| Aug 22, 2025 | 0.83 | 0.87 | 0.83 | 0.87 | 0.87 | 4.65% | 19,051 |
| Aug 21, 2025 | 0.80 | 0.84 | 0.80 | 0.83 | 0.83 | 4.50% | 6,662 |
| Aug 20, 2025 | 0.79 | 0.79 | 0.78 | 0.79 | 0.79 | -0.02% | 13,943 |
| Aug 19, 2025 | 0.80 | 0.80 | 0.78 | 0.79 | 0.79 | -0.83% | 25,947 |
| Aug 18, 2025 | 0.81 | 0.81 | 0.79 | 0.80 | 0.80 | -1.53% | 41,288 |
| Aug 15, 2025 | 0.79 | 0.83 | 0.79 | 0.81 | 0.81 | 3.60% | 106,695 |
| Aug 14, 2025 | 0.79 | 0.80 | 0.78 | 0.78 | 0.78 | -3.90% | 18,200 |
| Aug 13, 2025 | 0.85 | 0.85 | 0.78 | 0.82 | 0.82 | 3.40% | 107,663 |
| Aug 12, 2025 | 0.85 | 0.85 | 0.76 | 0.79 | 0.79 | 5.23% | 25,890 |
| Aug 11, 2025 | 0.75 | 0.77 | 0.73 | 0.75 | 0.75 | -0.61% | 26,909 |
| Aug 8, 2025 | 0.80 | 0.81 | 0.75 | 0.75 | 0.75 | -4.72% | 70,537 |
| Aug 7, 2025 | 0.78 | 0.80 | 0.76 | 0.79 | 0.79 | 4.63% | 155,768 |
| Aug 6, 2025 | 0.72 | 0.77 | 0.69 | 0.76 | 0.76 | 6.71% | 102,499 |
| Aug 5, 2025 | 0.68 | 0.72 | 0.67 | 0.71 | 0.71 | 0.62% | 27,375 |
| Aug 4, 2025 | 0.65 | 0.71 | 0.65 | 0.71 | 0.71 | 5.54% | 42,741 |
| Aug 1, 2025 | 0.66 | 0.67 | 0.66 | 0.67 | 0.67 | 1.54% | 4,030 |
| Jul 31, 2025 | 0.65 | 0.66 | 0.65 | 0.66 | 0.66 | 0.29% | 1,500 |
| Jul 30, 2025 | 0.67 | 0.67 | 0.66 | 0.66 | 0.66 | -0.61% | 12,544 |
| Jul 29, 2025 | 0.66 | 0.67 | 0.66 | 0.66 | 0.66 | -2.37% | 11,901 |
| Jul 28, 2025 | 0.68 | 0.68 | 0.66 | 0.68 | 0.68 | -2.03% | 34,337 |
| Jul 25, 2025 | 0.67 | 0.69 | 0.66 | 0.69 | 0.69 | 0.58% | 26,830 |
| Jul 24, 2025 | 0.69 | 0.70 | 0.67 | 0.69 | 0.69 | 0.85% | 50,716 |
| Jul 23, 2025 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | -0.11% | 4,650 |
| Jul 22, 2025 | 0.69 | 0.69 | 0.67 | 0.68 | 0.68 | 1.15% | 37,883 |
| Jul 21, 2025 | 0.68 | 0.68 | 0.67 | 0.67 | 0.67 | 0.48% | 29,492 |
| Jul 18, 2025 | 0.69 | 0.69 | 0.67 | 0.67 | 0.67 | -3.43% | 44,695 |
| Jul 17, 2025 | 0.75 | 0.75 | 0.67 | 0.69 | 0.69 | 2.65% | 31,043 |
| Jul 16, 2025 | 0.69 | 0.69 | 0.67 | 0.68 | 0.68 | 0.50% | 7,883 |
| Jul 15, 2025 | 0.69 | 0.69 | 0.67 | 0.67 | 0.67 | -0.55% | 62,200 |
| Jul 14, 2025 | 0.77 | 0.77 | 0.66 | 0.68 | 0.68 | -2.71% | 118,696 |
| 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 |