Skip to main content
Scottie Resources Corp. (TSXV: SCOT)
Canada flag Canada · Delayed Price · Currency is CAD
0.820
0.00 (0.00%)
Dec 20, 2024, 3:55 PM EST

Scottie Resources Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 20240.830.840.820.820.82-50,751
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
Sep 27, 20240.170.170.170.170.17-215,647
Sep 26, 20240.170.180.170.170.173.03%784,200
Sep 25, 20240.180.180.170.170.17-5.71%338,000
Sep 24, 20240.170.180.170.180.182.94%450,100
Sep 23, 20240.170.180.170.170.173.03%235,300
Sep 20, 20240.170.170.170.170.17-718,000
Sep 19, 20240.170.170.170.170.17-65,504
Sep 18, 20240.170.170.170.170.17-2.94%721,200
Sep 17, 20240.170.170.170.170.17-2.86%89,800
Sep 16, 20240.170.180.170.180.18-159,000
Sep 13, 20240.180.180.170.180.182.94%1,107,404
Sep 12, 20240.170.170.170.170.176.25%133,527
Sep 11, 20240.160.170.160.160.16-91,500
Sep 10, 20240.170.170.160.160.16-3.03%187,425
Sep 9, 20240.170.170.170.170.173.13%33,300
Sep 6, 20240.180.180.140.160.16-8.57%2,657,400
Sep 5, 20240.180.180.180.180.18-2.78%175,500
Sep 4, 20240.190.190.180.180.18-2.70%214,037
Sep 3, 20240.190.190.180.190.192.78%274,300
Aug 30, 20240.180.180.180.180.182.86%162,000
Aug 29, 20240.180.180.180.180.182.94%89,500
Aug 28, 20240.170.170.170.170.17-2.86%64,500
Aug 27, 20240.180.180.170.180.18-2.78%99,300
Aug 26, 20240.180.180.180.180.18-49,800
Aug 23, 20240.180.180.180.180.18-264,500
Aug 22, 20240.190.190.180.180.18-5.26%494,900
Aug 21, 20240.190.190.190.190.192.70%263,000
Aug 20, 20240.200.200.190.190.19-5.13%230,620
Aug 19, 20240.190.200.190.200.208.33%1,399,530
Aug 16, 20240.170.190.170.180.185.88%720,500
Aug 15, 20240.180.180.170.170.17-2.86%262,000
Aug 14, 20240.190.190.180.180.18-2.78%322,900
Aug 13, 20240.180.180.180.180.18-2.70%78,010
Aug 12, 20240.180.190.180.190.192.78%146,900
Aug 9, 20240.170.180.170.180.182.86%45,200
Aug 8, 20240.160.180.160.180.189.37%146,500
Aug 7, 20240.160.160.160.160.16-52,500
Aug 6, 20240.160.160.160.160.16-3.03%226,200
Aug 2, 20240.180.180.170.170.17-8.33%60,900
Aug 1, 20240.170.180.170.180.185.88%44,600
Jul 31, 20240.170.170.170.170.17-64,608