Scottie Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 2, 2026	2.62	2.83	2.62	2.83	-	9.69%	16,213
Sep 1, 2026	2.66	2.66	2.58	2.58	2.58	-3.01%	11,965
Aug 31, 2026	2.80	2.80	2.66	2.66	2.66	-3.62%	30,055
Aug 28, 2026	2.85	2.85	2.76	2.76	2.76	-1.78%	19,954
Aug 27, 2026	2.85	2.85	2.80	2.81	2.81	-2.09%	17,407
Aug 26, 2026	2.90	2.90	2.84	2.87	2.87	-1.20%	18,671
Aug 25, 2026	2.82	2.91	2.79	2.91	2.91	4.12%	44,864
Aug 24, 2026	2.75	2.94	2.75	2.79	2.79	2.20%	26,566
Aug 21, 2026	2.83	2.84	2.73	2.73	2.73	-1.80%	51,480
Aug 20, 2026	2.93	2.94	2.68	2.78	2.78	-2.11%	49,696
Aug 19, 2026	2.57	2.86	2.57	2.84	2.84	5.97%	123,649
Aug 18, 2026	2.65	2.79	2.50	2.68	2.68	-	71,025
Aug 17, 2026	2.74	2.85	2.65	2.68	2.68	-2.55%	46,547
Aug 14, 2026	2.51	2.76	2.51	2.75	2.75	9.13%	53,383
Aug 13, 2026	2.45	2.52	2.40	2.52	2.52	4.13%	52,780
Aug 12, 2026	2.36	2.42	2.36	2.42	2.42	4.76%	14,772
Aug 11, 2026	2.45	2.45	2.31	2.31	2.31	-4.15%	27,960
Aug 10, 2026	2.38	2.47	2.32	2.41	2.41	5.24%	41,169
Aug 7, 2026	2.23	2.33	2.23	2.29	2.29	4.09%	31,032
Aug 6, 2026	2.24	2.24	2.15	2.20	2.20	-1.79%	24,020
Aug 5, 2026	2.18	2.29	2.18	2.24	2.24	5.16%	20,695
Aug 4, 2026	2.14	2.18	2.08	2.13	2.13	3.40%	19,777
Jul 31, 2026	2.08	2.08	2.03	2.06	2.06	0.98%	8,314
Jul 30, 2026	1.99	2.08	1.99	2.04	2.04	2.51%	16,511
Jul 29, 2026	2.05	2.06	1.98	1.99	1.99	-3.40%	18,751
Jul 28, 2026	2.06	2.06	2.02	2.06	2.06	-3.74%	73,685
Jul 27, 2026	2.11	2.16	2.06	2.14	2.14	1.42%	20,902
Jul 24, 2026	2.15	2.15	2.00	2.11	2.11	-	23,908
Jul 23, 2026	2.09	2.13	2.05	2.11	2.11	-	24,628
Jul 22, 2026	2.09	2.12	2.05	2.11	2.11	4.46%	16,229
Jul 21, 2026	2.05	2.12	2.00	2.02	2.02	1.00%	22,847
Jul 20, 2026	2.00	2.03	1.99	2.00	2.00	-0.50%	19,850
Jul 17, 2026	2.12	2.12	2.00	2.01	2.01	2.55%	19,961
Jul 16, 2026	2.03	2.19	1.96	1.96	1.96	-8.84%	16,454
Jul 15, 2026	1.98	2.15	1.98	2.15	2.15	5.91%	21,991
Jul 14, 2026	2.02	2.06	2.02	2.03	2.03	1.00%	19,582
Jul 13, 2026	2.03	2.03	1.97	2.01	2.01	-2.43%	26,652
Jul 10, 2026	2.00	2.07	2.00	2.06	2.06	0.49%	8,437
Jul 9, 2026	2.01	2.08	1.96	2.05	2.05	2.50%	8,460
Jul 8, 2026	1.97	2.01	1.96	2.00	2.00	-	18,395
Jul 7, 2026	2.11	2.13	2.00	2.00	2.00	-14.16%	39,781
Jul 6, 2026	2.20	2.33	2.15	2.33	2.33	5.91%	26,845
Jul 3, 2026	2.12	2.20	2.12	2.20	2.20	3.77%	1,886
Jul 2, 2026	2.01	2.15	2.01	2.12	2.12	7.07%	72,166
Jun 30, 2026	1.97	1.98	1.95	1.98	1.98	-0.75%	12,028
Jun 29, 2026	2.02	2.03	1.98	2.00	2.00	-0.25%	24,418
Jun 26, 2026	1.95	2.00	1.95	2.00	2.00	3.09%	56,833
Jun 25, 2026	1.96	2.00	1.92	1.94	1.94	-2.02%	33,544
Jun 24, 2026	1.95	2.00	1.93	1.98	1.98	0.51%	31,554
Jun 23, 2026	2.01	2.07	1.96	1.97	1.97	-3.43%	44,097