Skip to main content
Scottie Resources Corp. (TSXV:SCOT)
Canada flag Canada · Delayed Price · Currency is CAD
1.000
-0.070 (-6.54%)
Feb 21, 2025, 3:57 PM EST

Scottie Resources Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 20251.061.060.991.001.00-6.54%33,340
Feb 20, 20251.031.081.021.071.078.08%105,200
Feb 19, 20250.980.990.970.990.991.02%8,716
Feb 18, 20250.930.990.930.980.982.08%25,541
Feb 14, 20250.970.970.940.960.96-1.03%15,500
Feb 13, 20250.990.990.930.970.972.11%56,400
Feb 12, 20250.950.970.930.950.95-2.06%18,341
Feb 11, 20250.970.980.950.970.97-1.02%57,930
Feb 10, 20251.001.010.950.980.98-2.00%53,216
Feb 7, 20250.991.000.981.001.002.56%50,703
Feb 6, 20250.951.020.920.980.98-4.41%54,134
Feb 5, 20250.921.020.911.021.0212.09%80,400
Feb 4, 20250.940.960.910.910.91-1.09%49,725
Feb 3, 20250.930.930.920.920.92-2.65%12,600
Jan 31, 20250.960.960.900.950.951.61%32,600
Jan 30, 20250.940.940.920.930.934.49%7,816
Jan 29, 20250.910.920.870.890.89-2.20%26,346
Jan 28, 20250.930.940.870.910.917.06%30,400
Jan 27, 20250.850.890.850.850.85-3.41%12,000
Jan 24, 20250.870.910.870.880.88-1.12%9,445
Jan 23, 20250.870.900.870.890.89-8,746
Jan 22, 20250.880.890.880.890.892.30%8,732
Jan 21, 20250.850.870.850.870.87-37,333
Jan 20, 20250.870.880.870.870.87-1.14%13,900
Jan 17, 20250.870.900.850.880.881.15%20,300
Jan 16, 20250.820.880.820.870.872.35%26,645
Jan 15, 20250.850.900.850.850.85-24,000
Jan 14, 20250.850.860.820.850.85-25,749
Jan 13, 20250.880.880.840.850.85-54,900
Jan 10, 20250.840.870.840.850.851.19%9,300
Jan 9, 20250.860.860.820.840.84-14,500
Jan 8, 20250.860.860.800.840.84-2.33%47,100
Jan 7, 20250.890.890.830.860.86-4.44%71,100
Jan 6, 20250.900.900.900.900.90-2.17%26,200
Jan 3, 20250.920.920.920.920.92-3.16%7,317
Jan 2, 20251.041.040.950.950.95-8.65%27,000
Dec 31, 20240.851.040.851.041.0420.93%47,400
Dec 30, 20240.850.870.830.860.862.38%28,000
Dec 27, 20240.860.860.840.840.84-3.45%14,005
Dec 24, 20240.830.870.830.870.874.82%10,005
Dec 23, 20240.820.850.800.830.831.22%34,000
Dec 20, 20240.830.840.820.820.82-50,800
Dec 19, 20240.830.850.810.820.82-3.53%50,024
Dec 18, 20240.860.880.850.850.85-1.16%75,232
Dec 17, 20240.880.880.850.860.86-1.15%50,001
Dec 16, 20240.890.950.840.870.87-3.33%115,800
Dec 13, 20240.840.910.840.900.907.14%63,100
Dec 12, 20240.800.860.800.840.842.44%57,000
Dec 11, 20240.780.830.780.820.825.13%15,745
Dec 10, 20240.800.820.780.780.78-39,915
Dec 9, 20240.810.850.770.780.78-6.02%109,101
Dec 6, 20240.910.910.830.830.83-8.79%24,500
Dec 5, 20240.910.910.910.910.91-7.14%7,700
Dec 4, 20240.980.980.980.980.98-1.01%1,000
Dec 3, 20240.990.990.990.990.99-1,200
Dec 2, 20240.930.990.930.990.993.13%51,242
Nov 29, 20240.990.990.960.960.96-3.03%113,955
Nov 28, 20240.990.990.990.990.99-19,000
Nov 27, 20241.051.050.990.990.99-2.94%43,001
Nov 26, 20240.961.020.961.021.023.03%95,200
Nov 25, 20241.111.110.990.990.99-15.38%142,000
Nov 22, 20240.931.200.931.171.1730.00%814,323
Nov 21, 20240.840.900.810.900.9015.38%352,100
Nov 20, 20240.840.900.780.780.78-7.14%656,600
Nov 19, 20240.840.870.840.840.84-3.45%78,500
Nov 18, 20240.900.900.840.870.87-145,500
Nov 15, 20240.870.900.870.870.87-3.33%89,000
Nov 14, 20240.900.900.870.900.90-108,000
Nov 13, 20240.930.930.900.900.90-3.23%60,000
Nov 12, 20240.900.930.900.930.93-38,600
Nov 11, 20240.930.930.900.930.93-158,500
Nov 8, 20240.960.960.930.930.93-3.12%146,800
Nov 7, 20240.960.960.960.960.963.23%157,900
Nov 6, 20240.960.960.930.930.93-6.06%26,500
Nov 5, 20240.990.990.960.990.993.13%183,100
Nov 4, 20240.930.960.930.960.96500.00%26,700
Nov 1, 20240.160.160.160.160.16-33,000
Oct 31, 20240.170.170.160.160.16-3.03%250,500
Oct 30, 20240.160.170.160.170.17-173,000
Oct 29, 20240.170.170.160.170.17-328,100
Oct 28, 20240.180.180.170.170.17-2.94%58,600
Oct 25, 20240.180.180.170.170.17-2.86%189,444
Oct 24, 20240.180.190.180.180.18-444,000
Oct 23, 20240.180.190.170.180.18-5.41%568,200
Oct 22, 20240.170.190.170.190.1912.12%422,922
Oct 21, 20240.170.180.170.170.17-5.71%348,623
Oct 18, 20240.170.180.170.180.182.94%108,500
Oct 17, 20240.170.170.170.170.17-2.86%169,001
Oct 16, 20240.180.180.170.180.18-2.78%191,100
Oct 15, 20240.180.180.180.180.182.86%223,700
Oct 11, 20240.180.180.170.180.182.94%169,500
Oct 10, 20240.180.180.170.170.17-2.86%35,500
Oct 9, 20240.180.180.170.180.182.94%2,126,000
Oct 8, 20240.180.180.170.170.17-3,500
Oct 7, 20240.170.170.170.170.173.03%36,600
Oct 4, 20240.170.170.170.170.17-2.94%52,000
Oct 3, 20240.170.180.170.170.17-2.86%266,500
Oct 2, 20240.170.180.170.180.18-60,100
Oct 1, 20240.170.180.170.180.186.06%238,500
Sep 30, 20240.170.170.160.170.17-2.94%255,600