Scottie Resources Corp. (TSXV:SCOT)
Canada · Delayed Price · Currency is CAD 1.730
+0.120 (7.45%)
Dec 1, 2025, 2:47 PM EST
Scottie Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 1.65 | 1.76 | 1.65 | 1.76 | - | 9.32% | 168,046 |
| Nov 28, 2025 | 1.55 | 1.61 | 1.54 | 1.61 | 1.61 | 3.87% | 21,273 |
| Nov 27, 2025 | 1.56 | 1.56 | 1.54 | 1.55 | 1.55 | 0.65% | 5,401 |
| Nov 26, 2025 | 1.50 | 1.57 | 1.49 | 1.54 | 1.54 | 1.99% | 36,210 |
| Nov 25, 2025 | 1.53 | 1.54 | 1.50 | 1.51 | 1.51 | 0.67% | 16,160 |
| Nov 24, 2025 | 1.48 | 1.57 | 1.46 | 1.50 | 1.50 | -0.66% | 75,685 |
| Nov 21, 2025 | 1.60 | 1.60 | 1.45 | 1.51 | 1.51 | -3.21% | 78,339 |
| Nov 20, 2025 | 1.60 | 1.60 | 1.49 | 1.56 | 1.56 | -0.64% | 81,258 |
| Nov 19, 2025 | 1.58 | 1.62 | 1.55 | 1.57 | 1.57 | -1.88% | 45,965 |
| Nov 18, 2025 | 1.67 | 1.67 | 1.56 | 1.60 | 1.60 | 1.27% | 34,803 |
| Nov 17, 2025 | 1.62 | 1.63 | 1.58 | 1.58 | 1.58 | -2.47% | 70,205 |
| Nov 14, 2025 | 1.55 | 1.65 | 1.55 | 1.62 | 1.62 | -1.82% | 49,333 |
| Nov 13, 2025 | 1.62 | 1.65 | 1.62 | 1.65 | 1.65 | - | 49,397 |
| Nov 12, 2025 | 1.64 | 1.68 | 1.62 | 1.65 | 1.65 | 0.61% | 97,833 |
| Nov 11, 2025 | 1.65 | 1.67 | 1.62 | 1.64 | 1.64 | -1.80% | 57,921 |
| Nov 10, 2025 | 1.64 | 1.72 | 1.64 | 1.67 | 1.67 | 3.09% | 57,490 |
| Nov 7, 2025 | 1.61 | 1.62 | 1.56 | 1.62 | 1.62 | 1.89% | 17,862 |
| Nov 6, 2025 | 1.60 | 1.63 | 1.55 | 1.59 | 1.59 | -2.45% | 112,443 |
| Nov 5, 2025 | 1.62 | 1.69 | 1.60 | 1.63 | 1.63 | 3.82% | 106,531 |
| Nov 4, 2025 | 1.62 | 1.62 | 1.56 | 1.57 | 1.57 | -2.48% | 32,366 |
| Nov 3, 2025 | 1.67 | 1.67 | 1.56 | 1.61 | 1.61 | -3.59% | 113,503 |
| Oct 31, 2025 | 1.74 | 1.74 | 1.64 | 1.67 | 1.67 | -2.91% | 71,684 |
| Oct 30, 2025 | 1.70 | 1.72 | 1.64 | 1.72 | 1.72 | 2.99% | 158,098 |
| Oct 29, 2025 | 1.70 | 1.72 | 1.65 | 1.67 | 1.67 | -1.76% | 92,409 |
| Oct 28, 2025 | 1.69 | 1.71 | 1.62 | 1.70 | 1.70 | -1.16% | 156,034 |
| Oct 27, 2025 | 1.56 | 1.72 | 1.55 | 1.72 | 1.72 | 8.18% | 157,153 |
| Oct 24, 2025 | 1.55 | 1.62 | 1.55 | 1.59 | 1.59 | 1.92% | 98,587 |
| Oct 23, 2025 | 1.59 | 1.60 | 1.56 | 1.56 | 1.56 | -2.50% | 27,184 |
| Oct 22, 2025 | 1.60 | 1.60 | 1.45 | 1.60 | 1.60 | 0.95% | 77,646 |
| Oct 21, 2025 | 1.64 | 1.67 | 1.55 | 1.59 | 1.59 | -7.85% | 259,336 |
| Oct 20, 2025 | 1.65 | 1.76 | 1.62 | 1.72 | 1.72 | 2.38% | 101,946 |
| Oct 17, 2025 | 1.75 | 1.75 | 1.68 | 1.68 | 1.68 | -4.55% | 129,529 |
| Oct 16, 2025 | 1.61 | 1.79 | 1.61 | 1.76 | 1.76 | 10.00% | 341,239 |
| Oct 15, 2025 | 1.74 | 1.74 | 1.60 | 1.60 | 1.60 | -6.43% | 134,103 |
| Oct 14, 2025 | 1.72 | 1.74 | 1.69 | 1.71 | 1.71 | 1.79% | 114,257 |
| Oct 10, 2025 | 1.69 | 1.73 | 1.68 | 1.68 | 1.68 | -1.75% | 160,441 |
| Oct 9, 2025 | 1.73 | 1.74 | 1.69 | 1.71 | 1.71 | -1.16% | 53,318 |
| Oct 8, 2025 | 1.75 | 1.77 | 1.73 | 1.73 | 1.73 | - | 192,028 |
| Oct 7, 2025 | 1.76 | 1.80 | 1.71 | 1.73 | 1.73 | -1.70% | 258,568 |
| Oct 6, 2025 | 1.70 | 1.83 | 1.70 | 1.76 | 1.76 | 3.53% | 184,622 |
| Oct 3, 2025 | 1.66 | 1.71 | 1.65 | 1.70 | 1.70 | 3.03% | 108,454 |
| Oct 2, 2025 | 1.68 | 1.70 | 1.65 | 1.65 | 1.65 | -0.60% | 43,048 |
| Oct 1, 2025 | 1.73 | 1.75 | 1.66 | 1.66 | 1.66 | -5.14% | 60,694 |
| Sep 30, 2025 | 1.80 | 1.80 | 1.73 | 1.75 | 1.75 | -2.23% | 31,769 |
| Sep 29, 2025 | 1.82 | 1.90 | 1.78 | 1.79 | 1.79 | -5.29% | 102,277 |
| Sep 26, 2025 | 1.74 | 1.89 | 1.61 | 1.89 | 1.89 | 9.25% | 87,250 |
| Sep 25, 2025 | 1.70 | 1.76 | 1.63 | 1.73 | 1.73 | 2.37% | 80,889 |
| Sep 24, 2025 | 1.76 | 1.80 | 1.65 | 1.69 | 1.69 | -4.52% | 97,166 |
| Sep 23, 2025 | 1.76 | 1.77 | 1.70 | 1.77 | 1.77 | - | 34,900 |
| Sep 22, 2025 | 1.84 | 1.90 | 1.75 | 1.77 | 1.77 | -1.67% | 240,243 |