Scottie Resources Corp. (SCTSF)
OTCMKTS · Delayed Price · Currency is USD
1.558
+0.004 (0.23%)
At close: Mar 27, 2026
SCTSF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 1.55 | 1.61 | 1.55 | 1.56 | 1.56 | 0.26% | 41,667 |
| Mar 26, 2026 | 1.60 | 1.61 | 1.53 | 1.55 | 1.55 | -4.66% | 40,752 |
| Mar 25, 2026 | 1.64 | 1.68 | 1.60 | 1.63 | 1.63 | 3.16% | 71,926 |
| Mar 24, 2026 | 1.52 | 1.58 | 1.48 | 1.58 | 1.58 | 7.48% | 137,725 |
| Mar 23, 2026 | 1.38 | 1.52 | 1.38 | 1.47 | 1.47 | 6.29% | 45,717 |
| Mar 20, 2026 | 1.52 | 1.52 | 1.36 | 1.38 | 1.38 | -5.85% | 62,516 |
| Mar 19, 2026 | 1.46 | 1.48 | 1.42 | 1.47 | 1.47 | -4.61% | 44,428 |
| Mar 18, 2026 | 1.66 | 1.66 | 1.52 | 1.54 | 1.54 | -8.33% | 97,172 |
| Mar 17, 2026 | 1.61 | 1.79 | 1.61 | 1.68 | 1.68 | -1.58% | 28,424 |
| Mar 16, 2026 | 1.76 | 1.76 | 1.69 | 1.71 | 1.71 | -3.83% | 60,026 |
| Mar 13, 2026 | 1.83 | 1.84 | 1.78 | 1.78 | 1.78 | -3.53% | 37,171 |
| Mar 12, 2026 | 1.93 | 1.93 | 1.84 | 1.84 | 1.84 | -4.66% | 59,621 |
| Mar 11, 2026 | 1.95 | 1.95 | 1.77 | 1.93 | 1.93 | 1.58% | 83,907 |
| Mar 10, 2026 | 2.07 | 2.07 | 1.89 | 1.90 | 1.90 | -1.76% | 119,010 |
| Mar 9, 2026 | 1.86 | 1.97 | 1.85 | 1.93 | 1.93 | 1.79% | 179,316 |
| Mar 6, 2026 | 1.88 | 1.93 | 1.84 | 1.90 | 1.90 | 0.58% | 133,508 |
| Mar 5, 2026 | 2.01 | 2.02 | 1.88 | 1.89 | 1.89 | -8.21% | 45,610 |
| Mar 4, 2026 | 2.11 | 2.12 | 2.05 | 2.06 | 2.06 | -2.23% | 37,488 |
| Mar 3, 2026 | 2.25 | 2.25 | 2.05 | 2.11 | 2.11 | -8.12% | 80,752 |
| Mar 2, 2026 | 2.40 | 2.40 | 2.16 | 2.29 | 2.29 | -0.82% | 111,754 |
| Feb 27, 2026 | 2.31 | 2.36 | 2.22 | 2.31 | 2.31 | -1.28% | 59,751 |
| Feb 26, 2026 | 2.29 | 2.42 | 2.21 | 2.34 | 2.34 | -0.64% | 42,815 |
| Feb 25, 2026 | 2.27 | 2.36 | 2.17 | 2.36 | 2.36 | 10.05% | 66,841 |
| Feb 24, 2026 | 2.17 | 2.17 | 2.10 | 2.14 | 2.14 | -2.77% | 37,579 |
| Feb 23, 2026 | 2.03 | 2.23 | 2.03 | 2.20 | 2.20 | 5.31% | 77,407 |
| Feb 20, 2026 | 2.00 | 2.12 | 1.90 | 2.09 | 2.09 | 9.71% | 228,054 |
| Feb 19, 2026 | 1.94 | 1.94 | 1.81 | 1.91 | 1.91 | 2.70% | 40,627 |
| Feb 18, 2026 | 1.85 | 1.95 | 1.85 | 1.86 | 1.86 | 0.27% | 76,945 |
| Feb 17, 2026 | 1.75 | 1.92 | 1.68 | 1.85 | 1.85 | 6.32% | 107,992 |
| Feb 13, 2026 | 1.63 | 1.74 | 1.63 | 1.74 | 1.74 | 8.01% | 62,449 |
| Feb 12, 2026 | 1.73 | 1.73 | 1.59 | 1.61 | 1.61 | -5.79% | 68,963 |
| 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 |