Scottie Resources Corp. (TSXV:SCOT)
Canada · Delayed Price · Currency is CAD 1.720
-0.100 (-5.49%)
Sep 11, 2025, 3:59 PM EDT
Scottie Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2025 | 1.77 | 1.77 | 1.71 | 1.72 | 1.72 | -5.49% | 54,929 |
| Sep 10, 2025 | 1.90 | 1.92 | 1.81 | 1.82 | 1.82 | -1.62% | 112,221 |
| Sep 9, 2025 | 1.90 | 1.90 | 1.75 | 1.85 | 1.85 | -3.14% | 724,142 |
| Sep 8, 2025 | 1.74 | 1.94 | 1.68 | 1.91 | 1.91 | 23.23% | 941,600 |
| Sep 5, 2025 | 1.50 | 1.61 | 1.50 | 1.55 | 1.55 | 1.31% | 143,200 |
| Sep 4, 2025 | 1.26 | 1.53 | 1.26 | 1.53 | 1.53 | 15.91% | 153,511 |
| Sep 3, 2025 | 1.19 | 1.38 | 1.18 | 1.32 | 1.32 | 10.92% | 170,200 |
| Sep 2, 2025 | 1.21 | 1.23 | 1.17 | 1.19 | 1.19 | -1.65% | 137,141 |
| Aug 29, 2025 | 1.18 | 1.21 | 1.18 | 1.21 | 1.21 | -0.82% | 37,232 |
| Aug 28, 2025 | 1.18 | 1.24 | 1.18 | 1.22 | 1.22 | 0.83% | 45,737 |
| Aug 27, 2025 | 1.26 | 1.28 | 1.18 | 1.21 | 1.21 | -3.20% | 76,100 |
| Aug 26, 2025 | 1.23 | 1.25 | 1.20 | 1.25 | 1.25 | 3.31% | 49,200 |
| Aug 25, 2025 | 1.20 | 1.22 | 1.20 | 1.21 | 1.21 | 0.83% | 36,200 |
| Aug 22, 2025 | 1.18 | 1.20 | 1.17 | 1.20 | 1.20 | 0.84% | 53,300 |
| Aug 21, 2025 | 1.12 | 1.19 | 1.11 | 1.19 | 1.19 | 7.21% | 72,100 |
| Aug 20, 2025 | 1.10 | 1.11 | 1.08 | 1.11 | 1.11 | 0.91% | 29,000 |
| Aug 19, 2025 | 1.09 | 1.11 | 1.07 | 1.10 | 1.10 | - | 39,200 |
| Aug 18, 2025 | 1.10 | 1.12 | 1.08 | 1.10 | 1.10 | 1.85% | 96,947 |
| Aug 15, 2025 | 1.08 | 1.14 | 1.08 | 1.08 | 1.08 | -0.92% | 130,400 |
| Aug 14, 2025 | 1.12 | 1.12 | 1.08 | 1.09 | 1.09 | -1.80% | 27,125 |
| Aug 13, 2025 | 1.09 | 1.12 | 1.07 | 1.11 | 1.11 | 2.78% | 239,434 |
| Aug 12, 2025 | 1.11 | 1.11 | 1.04 | 1.08 | 1.08 | 0.93% | 79,437 |
| Aug 11, 2025 | 1.03 | 1.07 | 1.03 | 1.07 | 1.07 | 2.88% | 134,700 |
| Aug 8, 2025 | 1.10 | 1.10 | 1.04 | 1.04 | 1.04 | -4.59% | 84,600 |
| Aug 7, 2025 | 1.06 | 1.09 | 1.04 | 1.09 | 1.09 | 3.81% | 168,600 |
| Aug 6, 2025 | 0.98 | 1.05 | 0.98 | 1.05 | 1.05 | 7.14% | 78,044 |
| Aug 5, 2025 | 0.94 | 0.98 | 0.93 | 0.98 | 0.98 | 4.26% | 95,112 |
| Aug 1, 2025 | 0.90 | 0.94 | 0.90 | 0.94 | 0.94 | 2.73% | 48,000 |
| Jul 31, 2025 | 0.91 | 0.92 | 0.91 | 0.92 | 0.92 | 1.67% | 15,020 |
| Jul 30, 2025 | 0.90 | 0.91 | 0.90 | 0.90 | 0.90 | -1.10% | 33,016 |
| Jul 29, 2025 | 0.93 | 0.93 | 0.90 | 0.91 | 0.91 | -1.09% | 29,118 |
| Jul 28, 2025 | 0.93 | 0.93 | 0.92 | 0.92 | 0.92 | -2.13% | 4,310 |
| Jul 25, 2025 | 0.93 | 0.94 | 0.90 | 0.94 | 0.94 | - | 142,000 |
| Jul 24, 2025 | 0.91 | 0.94 | 0.91 | 0.94 | 0.94 | 3.30% | 100,000 |
| Jul 23, 2025 | 0.94 | 0.94 | 0.91 | 0.91 | 0.91 | -3.19% | 14,500 |
| Jul 22, 2025 | 0.93 | 0.94 | 0.92 | 0.94 | 0.94 | 2.17% | 10,519 |
| Jul 21, 2025 | 0.92 | 0.93 | 0.90 | 0.92 | 0.92 | -1.08% | 41,000 |
| Jul 18, 2025 | 0.95 | 0.95 | 0.93 | 0.93 | 0.93 | -3.12% | 9,900 |
| Jul 17, 2025 | 0.95 | 0.96 | 0.93 | 0.96 | 0.96 | 3.23% | 31,100 |
| Jul 16, 2025 | 0.92 | 0.93 | 0.92 | 0.93 | 0.93 | 4.49% | 9,220 |
| Jul 15, 2025 | 0.95 | 0.95 | 0.88 | 0.89 | 0.89 | -5.32% | 53,700 |
| Jul 14, 2025 | 0.99 | 1.00 | 0.90 | 0.94 | 0.94 | -4.08% | 379,135 |
| Jul 11, 2025 | 1.02 | 1.04 | 0.95 | 0.98 | 0.98 | -2.97% | 72,230 |
| Jul 10, 2025 | 0.97 | 1.02 | 0.95 | 1.01 | 1.01 | 14.77% | 223,700 |
| Jul 9, 2025 | 0.90 | 0.94 | 0.88 | 0.88 | 0.88 | - | 49,900 |
| Jul 8, 2025 | 0.93 | 0.93 | 0.85 | 0.88 | 0.88 | -2.22% | 69,900 |
| Jul 7, 2025 | 0.90 | 0.96 | 0.88 | 0.90 | 0.90 | 2.27% | 200,042 |
| Jul 4, 2025 | 0.88 | 0.88 | 0.87 | 0.88 | 0.88 | 2.33% | 56,500 |
| Jul 3, 2025 | 0.87 | 0.87 | 0.86 | 0.86 | 0.86 | -3.37% | 39,500 |
| Jul 2, 2025 | 0.87 | 0.89 | 0.87 | 0.89 | 0.89 | 2.30% | 26,000 |