Scottie Resources Corp. (TSXV:SCOT)
Canada
· Delayed Price · Currency is CAD 0.9400
+0.0300 (3.30%)
Mar 31, 2025, 2:31 PM EST
Scottie Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 0.92 | 0.92 | 0.90 | 0.91 | 0.91 | -3.19% | 20,501 |
| Mar 27, 2025 | 0.89 | 0.94 | 0.89 | 0.94 | 0.94 | 5.62% | 14,711 |
| Mar 26, 2025 | 0.94 | 0.96 | 0.89 | 0.89 | 0.89 | -6.32% | 75,600 |
| Mar 25, 2025 | 0.97 | 0.97 | 0.95 | 0.95 | 0.95 | -1.04% | 20,500 |
| Mar 24, 2025 | 0.98 | 0.99 | 0.96 | 0.96 | 0.96 | - | 24,100 |
| Mar 21, 2025 | 0.96 | 0.98 | 0.96 | 0.96 | 0.96 | -2.04% | 8,200 |
| Mar 20, 2025 | 0.98 | 0.99 | 0.98 | 0.98 | 0.98 | - | 16,817 |
| Mar 19, 2025 | 0.95 | 0.99 | 0.95 | 0.98 | 0.98 | -1.01% | 14,000 |
| Mar 18, 2025 | 0.95 | 1.00 | 0.95 | 0.99 | 0.99 | - | 18,200 |
| Mar 17, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | - | 6,300 |
| Mar 14, 2025 | 0.96 | 0.99 | 0.95 | 0.99 | 0.99 | 4.21% | 22,800 |
| Mar 13, 2025 | 0.94 | 0.96 | 0.92 | 0.95 | 0.95 | 1.06% | 58,700 |
| Mar 12, 2025 | 0.93 | 0.94 | 0.91 | 0.94 | 0.94 | 2.17% | 36,700 |
| Mar 11, 2025 | 0.90 | 0.93 | 0.90 | 0.92 | 0.92 | 1.10% | 31,600 |
| Mar 10, 2025 | 0.93 | 0.93 | 0.89 | 0.91 | 0.91 | -1.09% | 144,608 |
| Mar 7, 2025 | 0.93 | 0.93 | 0.90 | 0.92 | 0.92 | -1.08% | 59,800 |
| Mar 6, 2025 | 0.91 | 0.93 | 0.89 | 0.93 | 0.93 | 4.49% | 33,100 |
| Mar 5, 2025 | 0.90 | 0.90 | 0.89 | 0.89 | 0.89 | -1.11% | 53,138 |
| Mar 4, 2025 | 0.90 | 0.90 | 0.89 | 0.90 | 0.90 | 2.27% | 26,800 |
| Mar 3, 2025 | 0.90 | 0.90 | 0.88 | 0.88 | 0.88 | -2.22% | 42,107 |
| Feb 28, 2025 | 0.91 | 0.91 | 0.90 | 0.90 | 0.90 | -2.17% | 26,100 |
| Feb 27, 2025 | 0.93 | 0.94 | 0.90 | 0.92 | 0.92 | -3.16% | 82,540 |
| Feb 26, 2025 | 0.93 | 0.95 | 0.91 | 0.95 | 0.95 | 1.06% | 29,516 |
| Feb 25, 2025 | 0.93 | 0.94 | 0.93 | 0.94 | 0.94 | -4.08% | 75,900 |
| Feb 24, 2025 | 1.04 | 1.04 | 0.95 | 0.98 | 0.98 | -2.00% | 42,700 |
| Feb 21, 2025 | 1.06 | 1.06 | 0.99 | 1.00 | 1.00 | -6.54% | 33,340 |
| Feb 20, 2025 | 1.03 | 1.08 | 1.02 | 1.07 | 1.07 | 8.08% | 105,200 |
| Feb 19, 2025 | 0.98 | 0.99 | 0.97 | 0.99 | 0.99 | 1.02% | 8,716 |
| Feb 18, 2025 | 0.93 | 0.99 | 0.93 | 0.98 | 0.98 | 2.08% | 25,541 |
| Feb 14, 2025 | 0.97 | 0.97 | 0.94 | 0.96 | 0.96 | -1.03% | 15,500 |
| Feb 13, 2025 | 0.99 | 0.99 | 0.93 | 0.97 | 0.97 | 2.11% | 56,400 |
| Feb 12, 2025 | 0.95 | 0.97 | 0.93 | 0.95 | 0.95 | -2.06% | 18,341 |
| Feb 11, 2025 | 0.97 | 0.98 | 0.95 | 0.97 | 0.97 | -1.02% | 57,930 |
| Feb 10, 2025 | 1.00 | 1.01 | 0.95 | 0.98 | 0.98 | -2.00% | 53,216 |
| Feb 7, 2025 | 0.99 | 1.00 | 0.98 | 1.00 | 1.00 | 2.56% | 50,703 |
| Feb 6, 2025 | 0.95 | 1.02 | 0.92 | 0.98 | 0.98 | -4.41% | 54,134 |
| Feb 5, 2025 | 0.92 | 1.02 | 0.91 | 1.02 | 1.02 | 12.09% | 80,400 |
| Feb 4, 2025 | 0.94 | 0.96 | 0.91 | 0.91 | 0.91 | -1.09% | 49,725 |
| Feb 3, 2025 | 0.93 | 0.93 | 0.92 | 0.92 | 0.92 | -2.65% | 12,600 |
| Jan 31, 2025 | 0.96 | 0.96 | 0.90 | 0.95 | 0.95 | 1.61% | 32,600 |
| Jan 30, 2025 | 0.94 | 0.94 | 0.92 | 0.93 | 0.93 | 4.49% | 7,816 |
| Jan 29, 2025 | 0.91 | 0.92 | 0.87 | 0.89 | 0.89 | -2.20% | 26,346 |
| Jan 28, 2025 | 0.93 | 0.94 | 0.87 | 0.91 | 0.91 | 7.06% | 30,400 |
| Jan 27, 2025 | 0.85 | 0.89 | 0.85 | 0.85 | 0.85 | -3.41% | 12,000 |
| Jan 24, 2025 | 0.87 | 0.91 | 0.87 | 0.88 | 0.88 | -1.12% | 9,445 |
| Jan 23, 2025 | 0.87 | 0.90 | 0.87 | 0.89 | 0.89 | - | 8,746 |
| Jan 22, 2025 | 0.88 | 0.89 | 0.88 | 0.89 | 0.89 | 2.30% | 8,732 |
| Jan 21, 2025 | 0.85 | 0.87 | 0.85 | 0.87 | 0.87 | - | 37,333 |
| Jan 20, 2025 | 0.87 | 0.88 | 0.87 | 0.87 | 0.87 | -1.14% | 13,900 |
| Jan 17, 2025 | 0.87 | 0.90 | 0.85 | 0.88 | 0.88 | 1.15% | 20,300 |