Scottie Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 26, 2026	2.11	2.19	1.92	1.96	1.96	-5.31%	298,062
Jan 23, 2026	1.88	2.07	1.88	2.07	2.07	11.29%	150,480
Jan 22, 2026	1.82	2.09	1.81	1.86	1.86	2.76%	381,786
Jan 21, 2026	1.88	1.88	1.70	1.81	1.81	-0.55%	242,816
Jan 20, 2026	1.79	1.88	1.79	1.82	1.82	2.25%	172,927
Jan 19, 2026	1.67	1.78	1.67	1.78	1.78	5.33%	283,722
Jan 16, 2026	1.74	1.74	1.67	1.69	1.69	-1.74%	107,859
Jan 15, 2026	1.73	1.76	1.70	1.72	1.72	-0.58%	99,779
Jan 14, 2026	1.66	1.78	1.66	1.73	1.73	4.85%	218,310
Jan 13, 2026	1.70	1.72	1.65	1.65	1.65	-6.25%	249,125
Jan 12, 2026	1.68	1.80	1.66	1.76	1.76	4.76%	244,130
Jan 9, 2026	1.69	1.72	1.68	1.68	1.68	0.60%	212,660
Jan 8, 2026	1.69	1.70	1.64	1.67	1.67	-0.60%	43,093