Scottie Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 4, 2025	0.88	0.88	0.87	0.88	0.88	2.33%	56,500
Jul 3, 2025	0.87	0.87	0.86	0.86	0.86	-3.37%	39,500
Jul 2, 2025	0.87	0.89	0.87	0.89	0.89	2.30%	26,000
Jun 30, 2025	0.88	0.88	0.87	0.87	0.87	-2.25%	1,500
Jun 27, 2025	0.86	0.89	0.85	0.89	0.89	3.49%	32,300
Jun 26, 2025	0.87	0.87	0.86	0.86	0.86	-1.15%	51,400
Jun 25, 2025	0.88	0.88	0.87	0.87	0.87	-1.14%	7,720
Jun 24, 2025	0.88	0.88	0.86	0.88	0.88	-	71,000
Jun 23, 2025	0.90	0.90	0.88	0.88	0.88	-1.12%	39,200
Jun 20, 2025	0.86	0.89	0.86	0.89	0.89	2.30%	19,249
Jun 19, 2025	0.88	0.88	0.87	0.87	0.87	-1.14%	10,906
Jun 18, 2025	0.87	0.88	0.86	0.88	0.88	1.73%	42,015
Jun 17, 2025	0.87	0.87	0.86	0.87	0.87	-0.57%	13,400
Jun 16, 2025	0.87	0.88	0.86	0.87	0.87	-0.57%	67,200
Jun 13, 2025	0.88	0.88	0.85	0.88	0.88	-0.57%	82,000
Jun 12, 2025	0.88	0.89	0.85	0.88	0.88	2.33%	74,706
Jun 11, 2025	0.87	0.88	0.86	0.86	0.86	-1.15%	22,504
Jun 10, 2025	0.88	0.88	0.87	0.87	0.87	-	8,500
Jun 9, 2025	0.89	0.89	0.87	0.87	0.87	1.16%	9,632
Jun 6, 2025	0.89	0.89	0.86	0.86	0.86	-3.37%	53,106
Jun 5, 2025	0.91	0.91	0.85	0.89	0.89	2.30%	85,044
Jun 4, 2025	0.88	0.90	0.84	0.87	0.87	-1.14%	34,849
Jun 3, 2025	0.91	0.91	0.87	0.88	0.88	-3.30%	23,200
Jun 2, 2025	0.93	0.93	0.91	0.91	0.91	-1.09%	62,300
May 30, 2025	0.98	0.98	0.92	0.92	0.92	-5.15%	23,842
May 29, 2025	0.95	0.97	0.93	0.97	0.97	7.78%	20,500
May 28, 2025	0.93	0.96	0.90	0.90	0.90	-4.26%	13,000
May 27, 2025	0.98	0.98	0.92	0.94	0.94	-4.08%	13,700
May 26, 2025	0.98	0.98	0.98	0.98	0.98	1.03%	20,500
May 23, 2025	0.94	0.97	0.92	0.97	0.97	3.19%	26,400
May 22, 2025	0.90	0.95	0.88	0.94	0.94	3.30%	36,500
May 21, 2025	0.95	0.95	0.91	0.91	0.91	-7.14%	30,300
May 20, 2025	1.00	1.00	0.97	0.98	0.98	-1.01%	100,510
May 16, 2025	1.00	1.00	0.98	0.99	0.99	-	20,000
May 15, 2025	0.97	1.01	0.97	0.99	0.99	2.06%	76,900
May 14, 2025	0.93	0.98	0.92	0.97	0.97	-	41,200
May 13, 2025	0.92	0.97	0.92	0.97	0.97	4.30%	72,738
May 12, 2025	0.93	0.93	0.92	0.93	0.93	1.09%	52,508
May 9, 2025	0.90	0.92	0.89	0.92	0.92	3.37%	52,900
May 8, 2025	0.91	0.92	0.87	0.89	0.89	1.14%	74,000
May 7, 2025	0.90	0.90	0.86	0.88	0.88	-3.30%	126,245
May 6, 2025	0.93	0.93	0.89	0.91	0.91	-	24,500
May 5, 2025	0.94	0.94	0.90	0.91	0.91	2.25%	23,500
May 2, 2025	0.91	0.91	0.89	0.89	0.89	3.49%	3,433
May 1, 2025	0.86	0.87	0.85	0.86	0.86	-1.15%	15,300
Apr 30, 2025	0.87	0.87	0.87	0.87	0.87	-2.25%	1,600
Apr 29, 2025	0.89	0.89	0.89	0.89	0.89	-	2,000
Apr 28, 2025	0.88	0.90	0.88	0.89	0.89	1.14%	194,900
Apr 25, 2025	0.86	0.88	0.86	0.88	0.88	2.33%	11,500
Apr 24, 2025	0.88	0.88	0.86	0.86	0.86	-	8,333