Scottie Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 8, 2026	2.38	2.45	2.35	2.35	-	3.07%	21,524
Apr 7, 2026	2.30	2.30	2.18	2.28	2.28	-0.87%	35,029
Apr 6, 2026	2.39	2.39	2.25	2.30	2.30	-4.56%	34,817
Apr 2, 2026	2.38	2.59	2.23	2.41	2.41	-1.63%	79,345
Apr 1, 2026	2.49	2.57	2.44	2.45	2.45	0.41%	67,926
Mar 31, 2026	2.19	2.46	2.19	2.44	2.44	12.96%	184,471
Mar 30, 2026	2.22	2.22	2.12	2.16	2.16	-0.46%	97,128
Mar 27, 2026	2.17	2.25	2.09	2.17	2.17	-0.91%	64,488
Mar 26, 2026	2.25	2.25	2.09	2.19	2.19	-4.78%	98,659
Mar 25, 2026	2.25	2.34	2.19	2.30	2.30	6.98%	257,250
Mar 24, 2026	2.01	2.16	2.01	2.15	2.15	7.50%	65,598
Mar 23, 2026	1.84	2.09	1.83	2.00	2.00	4.71%	83,056
Mar 20, 2026	2.15	2.15	1.87	1.91	1.91	-6.83%	235,411
Mar 19, 2026	2.04	2.05	1.93	2.05	2.05	-5.09%	178,426
Mar 18, 2026	2.29	2.34	2.10	2.16	2.16	-5.68%	112,410
Mar 17, 2026	2.32	2.37	2.29	2.29	2.29	-2.14%	108,193
Mar 16, 2026	2.40	2.40	2.30	2.34	2.34	-3.70%	102,330
Mar 13, 2026	2.50	2.51	2.40	2.43	2.43	-2.80%	459,155
Mar 12, 2026	2.59	2.59	2.50	2.50	2.50	-4.58%	109,237
Mar 11, 2026	2.56	2.63	2.53	2.62	2.62	1.55%	36,098
Mar 10, 2026	2.65	2.70	2.57	2.58	2.58	-1.53%	72,273
Mar 9, 2026	2.57	2.64	2.51	2.62	2.62	1.16%	126,953
Mar 6, 2026	2.60	2.61	2.51	2.59	2.59	-1.52%	102,300
Mar 5, 2026	2.79	2.79	2.57	2.63	2.63	-6.07%	104,083
Mar 4, 2026	2.88	2.91	2.76	2.80	2.80	-3.11%	65,819
Mar 3, 2026	3.03	3.03	2.81	2.89	2.89	-8.25%	209,157
Mar 2, 2026	3.20	3.20	2.96	3.15	3.15	2.27%	175,098
Feb 27, 2026	3.14	3.15	3.00	3.08	3.08	-1.91%	115,484
Feb 26, 2026	3.13	3.20	2.97	3.14	3.14	0.32%	122,322
Feb 25, 2026	3.09	3.23	3.03	3.13	3.13	7.56%	245,864
Feb 24, 2026	2.92	3.01	2.90	2.91	2.91	-3.32%	51,002
Feb 23, 2026	2.85	3.08	2.84	3.01	3.01	5.61%	343,440
Feb 20, 2026	2.62	2.90	2.62	2.85	2.85	9.20%	376,757
Feb 19, 2026	2.51	2.63	2.48	2.61	2.61	3.98%	116,713
Feb 18, 2026	2.53	2.69	2.50	2.51	2.51	-1.57%	247,415
Feb 17, 2026	2.37	2.58	2.29	2.55	2.55	9.44%	566,780
Feb 13, 2026	2.17	2.39	2.17	2.33	2.33	7.37%	120,704
Feb 12, 2026	2.37	2.37	2.16	2.17	2.17	-6.87%	192,160
Feb 11, 2026	2.18	2.34	2.17	2.33	2.33	7.37%	356,729
Feb 10, 2026	2.00	2.25	2.00	2.17	2.17	9.60%	372,574
Feb 9, 2026	1.95	2.03	1.93	1.98	1.98	3.66%	117,298
Feb 6, 2026	1.84	1.96	1.84	1.91	1.91	4.37%	90,189
Feb 5, 2026	1.90	1.90	1.79	1.83	1.83	-6.15%	189,340
Feb 4, 2026	2.15	2.17	1.95	1.95	1.95	-5.80%	106,341
Feb 3, 2026	1.90	2.14	1.90	2.07	2.07	10.11%	211,991
Feb 2, 2026	1.80	1.92	1.76	1.88	1.88	-3.09%	135,825
Jan 30, 2026	2.04	2.05	1.87	1.94	1.94	-10.60%	228,862
Jan 29, 2026	2.20	2.20	2.00	2.17	2.17	-1.36%	206,794
Jan 28, 2026	2.05	2.20	2.05	2.20	2.20	5.26%	275,710
Jan 27, 2026	1.98	2.11	1.90	2.09	2.09	6.63%	215,426