Scotch Creek Ventures Inc. (SCVFF)
OTCMKTS · Delayed Price · Currency is USD
0.0442
-0.0059 (-11.70%)
At close: Dec 5, 2025
Scotch Creek Ventures Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 0.04 | 0.05 | 0.04 | 0.04 | 0.04 | -11.60% | 18,726 |
| Dec 4, 2025 | 0.05 | 0.05 | 0.04 | 0.05 | 0.05 | 16.28% | 12,229 |
| Dec 2, 2025 | 0.04 | 0.05 | 0.04 | 0.04 | 0.04 | 2.38% | 3,100 |
| Dec 1, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -7.69% | 300 |
| Nov 26, 2025 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | -1.94% | 21,587 |
| Nov 21, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 2.43% | 500 |
| Nov 20, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 10.22% | 19,031 |
| Nov 19, 2025 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | -17.64% | 2,004 |
| Nov 18, 2025 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | 23.21% | 4,050 |
| Nov 17, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | -10.00% | 652 |
| Nov 13, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 2,011 |
| Nov 12, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -8.91% | 4,075 |
| Nov 10, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 9.78% | 375 |
| Nov 7, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 12.22% | 26,752 |
| Nov 6, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 17.94% | 6,956 |
| Nov 5, 2025 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | -24.44% | 2,750 |
| Nov 4, 2025 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | 25.00% | 61,719 |
| Oct 31, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 1.41% | 3,762 |
| Oct 30, 2025 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | -4.31% | 2,000 |
| Oct 29, 2025 | 0.03 | 0.05 | 0.03 | 0.04 | 0.04 | -26.82% | 15,200 |
| Oct 28, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 26.75% | 5,964 |
| Oct 27, 2025 | 0.04 | 0.05 | 0.04 | 0.04 | 0.04 | -10.11% | 6,703 |
| Oct 23, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 5.95% | 545 |
| Oct 22, 2025 | 0.04 | 0.05 | 0.04 | 0.04 | 0.04 | -17.16% | 1,937 |
| Oct 21, 2025 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | 26.75% | 13,943 |
| Oct 20, 2025 | 0.04 | 0.05 | 0.04 | 0.04 | 0.04 | -4.76% | 2,000 |
| Oct 15, 2025 | 0.06 | 0.06 | 0.04 | 0.04 | 0.04 | -17.16% | 2,545 |
| Oct 14, 2025 | 0.05 | 0.05 | 0.04 | 0.05 | 0.05 | 7.87% | 40,000 |
| Oct 13, 2025 | 0.03 | 0.05 | 0.03 | 0.05 | 0.05 | 37.83% | 16,468 |
| Oct 10, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -38.00% | 150 |
| Oct 7, 2025 | 0.07 | 0.07 | 0.03 | 0.06 | 0.06 | - | 9,180 |
| Oct 3, 2025 | 0.05 | 0.06 | 0.05 | 0.06 | 0.06 | 56.70% | 949 |
| Oct 2, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -41.50% | 5,226 |
| Oct 1, 2025 | 0.07 | 0.07 | 0.05 | 0.06 | 0.06 | 48.51% | 9,956 |
| Sep 30, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 33.33% | 107 |
| Sep 29, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -32.37% | 10,000 |
| Sep 25, 2025 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | -5.08% | 333 |
| Sep 24, 2025 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | -14.18% | 5,990 |
| Sep 23, 2025 | 0.03 | 0.06 | 0.03 | 0.06 | 0.06 | -3.51% | 21,832 |
| Sep 22, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 40.74% | 637 |
| Sep 18, 2025 | 0.03 | 0.07 | 0.03 | 0.04 | 0.04 | -20.90% | 10,260 |
| Sep 16, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 13.78% | 8,250 |
| Sep 15, 2025 | 0.04 | 0.05 | 0.04 | 0.05 | 0.04 | -12.62% | 62,899 |
| Sep 12, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 5.53% | 4,775 |
| Sep 11, 2025 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | 5.86% | 6,400 |
| Sep 9, 2025 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | -7.80% | 18,462 |
| Sep 8, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -12.59% | 35,292 |
| Sep 5, 2025 | 0.06 | 0.07 | 0.05 | 0.06 | 0.06 | -3.70% | 43,514 |
| Sep 3, 2025 | 0.05 | 0.06 | 0.04 | 0.06 | 0.06 | -8.62% | 900 |
| Aug 29, 2025 | 0.03 | 0.07 | 0.03 | 0.07 | 0.07 | 47.73% | 3,181 |