Scottie Resources Corp. (TSXV:SCOT)
0.8700
-0.0200 (-2.25%)
Jun 30, 2025, 2:10 PM EDT
Scottie Resources Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jun 30, 2025 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | -1.12% | 500 |
Jun 27, 2025 | 0.86 | 0.89 | 0.85 | 0.89 | 0.89 | 3.49% | 32,300 |
Jun 26, 2025 | 0.87 | 0.87 | 0.86 | 0.86 | 0.86 | -1.15% | 51,400 |
Jun 25, 2025 | 0.88 | 0.88 | 0.87 | 0.87 | 0.87 | -1.14% | 7,720 |
Jun 24, 2025 | 0.88 | 0.88 | 0.86 | 0.88 | 0.88 | - | 71,000 |
Jun 23, 2025 | 0.90 | 0.90 | 0.88 | 0.88 | 0.88 | -1.12% | 39,200 |
Jun 20, 2025 | 0.86 | 0.89 | 0.86 | 0.89 | 0.89 | 2.30% | 19,249 |
Jun 19, 2025 | 0.88 | 0.88 | 0.87 | 0.87 | 0.87 | -1.14% | 10,906 |
Jun 18, 2025 | 0.87 | 0.88 | 0.86 | 0.88 | 0.88 | 1.73% | 42,015 |
Jun 17, 2025 | 0.87 | 0.87 | 0.86 | 0.87 | 0.87 | -0.57% | 13,400 |
Jun 16, 2025 | 0.87 | 0.88 | 0.86 | 0.87 | 0.87 | -0.57% | 67,200 |
Jun 13, 2025 | 0.88 | 0.88 | 0.85 | 0.88 | 0.88 | -0.57% | 82,000 |
Jun 12, 2025 | 0.88 | 0.89 | 0.85 | 0.88 | 0.88 | 2.33% | 74,706 |
Jun 11, 2025 | 0.87 | 0.88 | 0.86 | 0.86 | 0.86 | -1.15% | 22,504 |
Jun 10, 2025 | 0.88 | 0.88 | 0.87 | 0.87 | 0.87 | - | 8,500 |
Jun 9, 2025 | 0.89 | 0.89 | 0.87 | 0.87 | 0.87 | 1.16% | 9,632 |
Jun 6, 2025 | 0.89 | 0.89 | 0.86 | 0.86 | 0.86 | -3.37% | 53,106 |
Jun 5, 2025 | 0.91 | 0.91 | 0.85 | 0.89 | 0.89 | 2.30% | 85,044 |
Jun 4, 2025 | 0.88 | 0.90 | 0.84 | 0.87 | 0.87 | -1.14% | 34,849 |
Jun 3, 2025 | 0.91 | 0.91 | 0.87 | 0.88 | 0.88 | -3.30% | 23,200 |
Jun 2, 2025 | 0.93 | 0.93 | 0.91 | 0.91 | 0.91 | -1.09% | 62,300 |
May 30, 2025 | 0.98 | 0.98 | 0.92 | 0.92 | 0.92 | -5.15% | 23,842 |
May 29, 2025 | 0.95 | 0.97 | 0.93 | 0.97 | 0.97 | 7.78% | 20,500 |
May 28, 2025 | 0.93 | 0.96 | 0.90 | 0.90 | 0.90 | -4.26% | 13,000 |
May 27, 2025 | 0.98 | 0.98 | 0.92 | 0.94 | 0.94 | -4.08% | 13,700 |
May 26, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | 1.03% | 20,500 |
May 23, 2025 | 0.94 | 0.97 | 0.92 | 0.97 | 0.97 | 3.19% | 26,400 |
May 22, 2025 | 0.90 | 0.95 | 0.88 | 0.94 | 0.94 | 3.30% | 36,500 |
May 21, 2025 | 0.95 | 0.95 | 0.91 | 0.91 | 0.91 | -7.14% | 30,300 |
May 20, 2025 | 1.00 | 1.00 | 0.97 | 0.98 | 0.98 | -1.01% | 100,510 |
May 16, 2025 | 1.00 | 1.00 | 0.98 | 0.99 | 0.99 | - | 20,000 |
May 15, 2025 | 0.97 | 1.01 | 0.97 | 0.99 | 0.99 | 2.06% | 76,900 |
May 14, 2025 | 0.93 | 0.98 | 0.92 | 0.97 | 0.97 | - | 41,200 |
May 13, 2025 | 0.92 | 0.97 | 0.92 | 0.97 | 0.97 | 4.30% | 72,738 |
May 12, 2025 | 0.93 | 0.93 | 0.92 | 0.93 | 0.93 | 1.09% | 52,508 |
May 9, 2025 | 0.90 | 0.92 | 0.89 | 0.92 | 0.92 | 3.37% | 52,900 |
May 8, 2025 | 0.91 | 0.92 | 0.87 | 0.89 | 0.89 | 1.14% | 74,000 |
May 7, 2025 | 0.90 | 0.90 | 0.86 | 0.88 | 0.88 | -3.30% | 126,245 |
May 6, 2025 | 0.93 | 0.93 | 0.89 | 0.91 | 0.91 | - | 24,500 |
May 5, 2025 | 0.94 | 0.94 | 0.90 | 0.91 | 0.91 | 2.25% | 23,500 |
May 2, 2025 | 0.91 | 0.91 | 0.89 | 0.89 | 0.89 | 3.49% | 3,433 |
May 1, 2025 | 0.86 | 0.87 | 0.85 | 0.86 | 0.86 | -1.15% | 15,300 |
Apr 30, 2025 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | -2.25% | 1,600 |
Apr 29, 2025 | 0.89 | 0.89 | 0.89 | 0.89 | 0.89 | - | 2,000 |
Apr 28, 2025 | 0.88 | 0.90 | 0.88 | 0.89 | 0.89 | 1.14% | 194,900 |
Apr 25, 2025 | 0.86 | 0.88 | 0.86 | 0.88 | 0.88 | 2.33% | 11,500 |
Apr 24, 2025 | 0.88 | 0.88 | 0.86 | 0.86 | 0.86 | - | 8,333 |
Apr 23, 2025 | 0.86 | 0.86 | 0.85 | 0.86 | 0.86 | -1.15% | 23,000 |
Apr 22, 2025 | 0.89 | 0.89 | 0.87 | 0.87 | 0.87 | 1.16% | 2,412 |
Apr 21, 2025 | 0.88 | 0.88 | 0.86 | 0.86 | 0.86 | -1.15% | 11,800 |