Scottie Resources Corp. (TSXV:SCOT)
Canada · Delayed Price · Currency is CAD 1.650
-0.030 (-1.79%)
At close: Dec 19, 2025
Scottie Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 1.69 | 1.69 | 1.65 | 1.65 | 1.65 | -1.79% | 73,771 |
| Dec 18, 2025 | 1.65 | 1.69 | 1.65 | 1.68 | 1.68 | 1.82% | 28,665 |
| Dec 17, 2025 | 1.72 | 1.72 | 1.61 | 1.65 | 1.65 | -2.94% | 62,949 |
| Dec 16, 2025 | 1.74 | 1.75 | 1.69 | 1.70 | 1.70 | -2.30% | 61,306 |
| Dec 15, 2025 | 1.74 | 1.85 | 1.71 | 1.74 | 1.74 | 0.58% | 47,959 |
| Dec 12, 2025 | 1.82 | 1.90 | 1.67 | 1.73 | 1.73 | -3.35% | 119,885 |
| Dec 11, 2025 | 1.76 | 1.80 | 1.74 | 1.79 | 1.79 | 2.87% | 79,776 |
| Dec 10, 2025 | 1.76 | 1.76 | 1.73 | 1.74 | 1.74 | -1.14% | 18,002 |
| Dec 9, 2025 | 1.75 | 1.82 | 1.72 | 1.76 | 1.76 | 2.33% | 109,914 |
| Dec 8, 2025 | 1.71 | 1.77 | 1.69 | 1.72 | 1.72 | 4.88% | 68,894 |
| Dec 5, 2025 | 1.67 | 1.71 | 1.64 | 1.64 | 1.64 | 0.61% | 53,896 |
| Dec 4, 2025 | 1.70 | 1.70 | 1.63 | 1.63 | 1.63 | -2.40% | 30,841 |
| Dec 3, 2025 | 1.70 | 1.71 | 1.67 | 1.67 | 1.67 | -1.76% | 38,579 |
| Dec 2, 2025 | 1.74 | 1.74 | 1.67 | 1.70 | 1.70 | - | 7,785 |
| Dec 1, 2025 | 1.65 | 1.76 | 1.65 | 1.70 | 1.70 | 5.59% | 213,217 |
| 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 |