Scottie Resources Corp. (TSXV:SCOT)
Canada · Delayed Price · Currency is CAD 3.080
-0.060 (-1.91%)
Feb 27, 2026, 3:59 PM EST
Scottie Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 26, 2026 | 3.13 | 3.19 | 2.97 | 3.19 | - | 1.92% | 91,251 |
| 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 |
| Jan 7, 2026 | 1.70 | 1.70 | 1.65 | 1.68 | 1.68 | -4.00% | 44,596 |
| Jan 6, 2026 | 1.66 | 1.75 | 1.66 | 1.75 | 1.75 | 6.06% | 73,753 |
| Jan 5, 2026 | 1.56 | 1.66 | 1.56 | 1.65 | 1.65 | 3.77% | 289,856 |
| Jan 2, 2026 | 1.62 | 1.65 | 1.59 | 1.59 | 1.59 | -1.85% | 38,920 |
| Dec 31, 2025 | 1.58 | 1.62 | 1.56 | 1.62 | 1.62 | -1.22% | 75,419 |
| Dec 30, 2025 | 1.59 | 1.66 | 1.58 | 1.64 | 1.64 | 4.46% | 38,715 |
| Dec 29, 2025 | 1.64 | 1.64 | 1.57 | 1.57 | 1.57 | -4.27% | 101,621 |
| Dec 24, 2025 | 1.64 | 1.65 | 1.61 | 1.64 | 1.64 | - | 9,672 |
| Dec 23, 2025 | 1.67 | 1.67 | 1.64 | 1.64 | 1.64 | -1.80% | 75,425 |
| Dec 22, 2025 | 1.68 | 1.69 | 1.63 | 1.67 | 1.67 | 1.21% | 106,319 |
| 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 |