Scottie Resources Corp. (SCTSF)
OTCMKTS · Delayed Price · Currency is USD
1.600
-0.110 (-6.43%)
Feb 12, 2026, 1:57 PM EST
Scottie Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 12, 2026 | 1.73 | 1.73 | 1.67 | 1.67 | - | -2.34% | 700 |
| Feb 11, 2026 | 1.63 | 1.71 | 1.60 | 1.71 | 1.71 | 3.64% | 69,482 |
| Feb 10, 2026 | 1.50 | 1.65 | 1.49 | 1.65 | 1.65 | 13.01% | 100,838 |
| Feb 9, 2026 | 1.46 | 1.49 | 1.40 | 1.46 | 1.46 | 3.69% | 49,926 |
| Feb 6, 2026 | 1.40 | 1.44 | 1.38 | 1.41 | 1.41 | 5.86% | 50,366 |
| Feb 5, 2026 | 1.40 | 1.43 | 1.30 | 1.33 | 1.33 | -7.64% | 78,922 |
| Feb 4, 2026 | 1.56 | 1.56 | 1.44 | 1.44 | 1.44 | -6.86% | 48,247 |
| Feb 3, 2026 | 1.48 | 1.55 | 1.39 | 1.55 | 1.55 | 12.60% | 78,595 |
| Feb 2, 2026 | 1.42 | 1.42 | 1.36 | 1.37 | 1.37 | -3.92% | 89,001 |
| Jan 30, 2026 | 1.56 | 1.61 | 1.37 | 1.43 | 1.43 | -10.35% | 155,986 |
| Jan 29, 2026 | 1.64 | 1.70 | 1.50 | 1.59 | 1.59 | -2.09% | 150,651 |
| Jan 28, 2026 | 1.57 | 1.63 | 1.57 | 1.63 | 1.63 | 4.36% | 149,756 |
| Jan 27, 2026 | 1.49 | 1.56 | 1.39 | 1.56 | 1.56 | 10.64% | 118,851 |
| Jan 26, 2026 | 1.52 | 1.59 | 1.41 | 1.41 | 1.41 | -5.81% | 132,053 |
| Jan 23, 2026 | 1.39 | 1.52 | 1.39 | 1.50 | 1.50 | 10.72% | 74,496 |
| Jan 22, 2026 | 1.32 | 1.51 | 1.32 | 1.35 | 1.35 | 6.46% | 55,677 |
| Jan 21, 2026 | 1.35 | 1.35 | 1.25 | 1.27 | 1.27 | -2.23% | 65,226 |
| Jan 20, 2026 | 1.28 | 1.36 | 1.28 | 1.30 | 1.30 | 6.48% | 102,655 |
| Jan 16, 2026 | 1.23 | 1.23 | 1.19 | 1.22 | 1.22 | -2.40% | 55,552 |
| Jan 15, 2026 | 1.27 | 1.28 | 1.23 | 1.25 | 1.25 | 2.46% | 26,425 |
| Jan 14, 2026 | 1.22 | 1.24 | 1.21 | 1.22 | 1.22 | 2.26% | 34,729 |
| Jan 13, 2026 | 1.23 | 1.23 | 1.18 | 1.19 | 1.19 | -5.99% | 135,747 |
| Jan 12, 2026 | 1.29 | 1.30 | 1.20 | 1.27 | 1.27 | 4.88% | 121,461 |
| Jan 9, 2026 | 1.23 | 1.24 | 1.20 | 1.21 | 1.21 | 0.83% | 21,651 |
| Jan 8, 2026 | 1.22 | 1.22 | 1.18 | 1.20 | 1.20 | -1.64% | 66,203 |
| Jan 7, 2026 | 1.25 | 1.25 | 1.20 | 1.22 | 1.22 | -2.24% | 34,221 |
| Jan 6, 2026 | 1.25 | 1.27 | 1.23 | 1.25 | 1.25 | 3.83% | 30,440 |
| Jan 5, 2026 | 1.15 | 1.20 | 1.15 | 1.20 | 1.20 | 3.53% | 49,688 |
| Jan 2, 2026 | 1.17 | 1.21 | 1.16 | 1.16 | 1.16 | -0.43% | 41,371 |
| Dec 31, 2025 | 1.15 | 1.18 | 1.15 | 1.17 | 1.17 | -2.02% | 27,859 |
| Dec 30, 2025 | 1.18 | 1.20 | 1.17 | 1.19 | 1.19 | 2.59% | 43,563 |
| Dec 29, 2025 | 1.15 | 1.19 | 1.15 | 1.16 | 1.16 | -2.19% | 42,534 |
| Dec 26, 2025 | 1.22 | 1.22 | 1.15 | 1.19 | 1.19 | -1.25% | 38,574 |
| Dec 24, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | -0.25% | 1,219 |
| Dec 23, 2025 | 1.22 | 1.22 | 1.20 | 1.20 | 1.20 | -0.66% | 23,281 |
| Dec 22, 2025 | 1.25 | 1.25 | 1.19 | 1.21 | 1.21 | 0.17% | 59,262 |
| Dec 19, 2025 | 1.23 | 1.23 | 1.21 | 1.21 | 1.21 | -0.66% | 43,829 |
| Dec 18, 2025 | 1.20 | 1.23 | 1.20 | 1.22 | 1.22 | 2.35% | 11,232 |
| Dec 17, 2025 | 1.24 | 1.24 | 1.17 | 1.19 | 1.19 | -5.18% | 27,703 |
| Dec 16, 2025 | 1.27 | 1.28 | 1.24 | 1.26 | 1.26 | -1.41% | 54,011 |
| Dec 15, 2025 | 1.28 | 1.31 | 1.24 | 1.27 | 1.27 | -0.39% | 7,724 |
| Dec 12, 2025 | 1.33 | 1.37 | 1.23 | 1.28 | 1.28 | -1.69% | 39,431 |
| Dec 11, 2025 | 1.27 | 1.32 | 1.27 | 1.30 | 1.30 | 2.77% | 36,945 |
| Dec 10, 2025 | 1.26 | 1.27 | 1.25 | 1.27 | 1.27 | -0.24% | 26,362 |
| Dec 9, 2025 | 1.28 | 1.31 | 1.27 | 1.27 | 1.27 | -0.16% | 5,080 |
| Dec 8, 2025 | 1.22 | 1.27 | 1.22 | 1.27 | 1.27 | 4.10% | 19,516 |
| Dec 5, 2025 | 1.22 | 1.23 | 1.22 | 1.22 | 1.22 | 3.39% | 7,265 |
| Dec 4, 2025 | 1.20 | 1.21 | 1.18 | 1.18 | 1.18 | -1.83% | 22,840 |
| Dec 3, 2025 | 1.20 | 1.25 | 1.19 | 1.20 | 1.20 | -2.28% | 48,047 |
| Dec 2, 2025 | 1.21 | 1.23 | 1.20 | 1.23 | 1.23 | 2.50% | 23,768 |