Scottie Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 15, 2026	2.28	2.31	2.20	2.20	2.20	-9.47%	69,775
May 14, 2026	2.55	2.55	2.34	2.43	2.43	-4.71%	58,892
May 13, 2026	2.44	2.60	2.40	2.55	2.55	5.37%	45,738
May 12, 2026	2.44	2.44	2.32	2.42	2.42	-0.82%	34,051
May 11, 2026	2.31	2.47	2.31	2.44	2.44	5.17%	29,776
May 8, 2026	2.30	2.35	2.20	2.32	2.32	2.65%	36,230
May 7, 2026	2.32	2.46	2.24	2.26	2.26	-2.59%	53,087
May 6, 2026	2.18	2.40	2.18	2.32	2.32	8.41%	41,793
May 5, 2026	2.21	2.28	2.14	2.14	2.14	0.47%	21,450
May 4, 2026	2.38	2.38	2.10	2.13	2.13	-6.17%	234,531
May 1, 2026	2.11	2.28	2.11	2.27	2.27	9.66%	42,130
Apr 30, 2026	2.27	2.27	2.06	2.07	2.07	-5.05%	14,552
Apr 29, 2026	2.18	2.18	2.04	2.18	2.18	0.93%	197,613
Apr 28, 2026	2.32	2.44	2.16	2.16	2.16	-6.90%	109,525
Apr 27, 2026	2.34	2.59	2.30	2.32	2.32	-4.13%	107,366
Apr 24, 2026	2.39	2.51	2.39	2.42	2.42	1.68%	62,323
Apr 23, 2026	2.44	2.49	2.30	2.38	2.38	-3.64%	48,735
Apr 22, 2026	2.51	2.53	2.45	2.47	2.47	1.02%	22,966
Apr 21, 2026	2.51	2.53	2.43	2.45	2.45	-2.98%	68,528
Apr 20, 2026	2.49	2.56	2.45	2.52	2.52	-1.95%	59,938
Apr 17, 2026	2.48	2.71	2.48	2.57	2.57	6.20%	84,388
Apr 16, 2026	2.43	2.48	2.39	2.42	2.42	-2.02%	21,993
Apr 15, 2026	2.52	2.52	2.43	2.47	2.47	-1.98%	43,505
Apr 14, 2026	2.54	2.55	2.48	2.52	2.52	4.56%	80,028
Apr 13, 2026	2.34	2.46	2.33	2.41	2.41	3.43%	55,649
Apr 10, 2026	2.37	2.45	2.33	2.33	2.33	-0.85%	19,453
Apr 9, 2026	2.37	2.48	2.30	2.35	2.35	0.43%	26,161
Apr 8, 2026	2.38	2.45	2.30	2.34	2.34	2.63%	30,401
Apr 7, 2026	2.30	2.30	2.18	2.28	2.28	-0.87%	35,029
Apr 6, 2026	2.39	2.39	2.25	2.30	2.30	-4.56%	34,817
Apr 2, 2026	2.38	2.59	2.23	2.41	2.41	-1.63%	79,345
Apr 1, 2026	2.49	2.57	2.44	2.45	2.45	0.41%	67,926
Mar 31, 2026	2.19	2.46	2.19	2.44	2.44	12.96%	184,471
Mar 30, 2026	2.22	2.22	2.12	2.16	2.16	-0.46%	97,128
Mar 27, 2026	2.17	2.25	2.09	2.17	2.17	-0.91%	64,488
Mar 26, 2026	2.25	2.25	2.09	2.19	2.19	-4.78%	98,659
Mar 25, 2026	2.25	2.34	2.19	2.30	2.30	6.98%	257,250
Mar 24, 2026	2.01	2.16	2.01	2.15	2.15	7.50%	65,598
Mar 23, 2026	1.84	2.09	1.83	2.00	2.00	4.71%	83,056
Mar 20, 2026	2.15	2.15	1.87	1.91	1.91	-6.83%	235,411
Mar 19, 2026	2.04	2.05	1.93	2.05	2.05	-5.09%	178,426
Mar 18, 2026	2.29	2.34	2.10	2.16	2.16	-5.68%	112,410
Mar 17, 2026	2.32	2.37	2.29	2.29	2.29	-2.14%	108,193
Mar 16, 2026	2.40	2.40	2.30	2.34	2.34	-3.70%	102,330
Mar 13, 2026	2.50	2.51	2.40	2.43	2.43	-2.80%	459,155
Mar 12, 2026	2.59	2.59	2.50	2.50	2.50	-4.58%	109,237
Mar 11, 2026	2.56	2.63	2.53	2.62	2.62	1.55%	36,098
Mar 10, 2026	2.65	2.70	2.57	2.58	2.58	-1.53%	72,273
Mar 9, 2026	2.57	2.64	2.51	2.62	2.62	1.16%	126,953
Mar 6, 2026	2.60	2.61	2.51	2.59	2.59	-1.52%	102,300