Scottie Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 4, 2026	2.20	2.38	2.19	2.34	2.34	12.50%	65,160
Nov 3, 2026	2.30	2.30	2.08	2.08	2.08	-7.14%	36,089
Nov 2, 2026	2.17	2.34	2.17	2.24	2.24	4.19%	17,110
Oct 30, 2026	2.26	2.27	2.11	2.15	2.15	-8.51%	99,655
Oct 29, 2026	2.32	2.40	2.30	2.35	2.35	-2.08%	15,224
Oct 28, 2026	2.46	2.46	2.37	2.40	2.40	1.69%	9,996
Oct 27, 2026	2.33	2.41	2.33	2.36	2.36	2.16%	18,570
Oct 26, 2026	2.48	2.48	2.30	2.31	2.31	-4.15%	20,499
Oct 23, 2026	2.44	2.47	2.23	2.41	2.41	2.12%	12,810
Oct 22, 2026	2.50	2.56	2.36	2.36	2.36	-8.17%	22,147
Oct 21, 2026	2.52	2.66	2.52	2.57	2.57	1.98%	31,020
Oct 20, 2026	2.63	2.65	2.52	2.52	2.52	-4.91%	40,500
Oct 19, 2026	2.54	2.66	2.50	2.65	2.65	5.16%	43,485
Oct 16, 2026	2.56	2.57	2.52	2.52	2.52	-1.18%	16,241
Oct 15, 2026	2.55	2.55	2.49	2.55	2.55	2.00%	16,123
Oct 14, 2026	2.65	2.65	2.46	2.50	2.50	-4.21%	22,188
Oct 13, 2026	2.74	2.74	2.61	2.61	2.61	1.95%	6,145
Oct 9, 2026	2.74	2.74	2.50	2.56	2.56	-4.48%	82,942
Oct 8, 2026	2.61	2.75	2.61	2.68	2.68	3.08%	58,506
Oct 7, 2026	2.65	2.65	2.57	2.60	2.60	-2.62%	41,130
Oct 6, 2026	2.73	2.73	2.59	2.67	2.67	1.91%	94,285
Oct 5, 2026	2.76	2.76	2.62	2.62	2.62	-2.60%	13,393
Oct 2, 2026	2.67	2.81	2.67	2.69	2.69	-0.74%	32,646
Oct 1, 2026	2.72	2.76	2.68	2.71	2.71	-	5,987
Sep 30, 2026	2.86	2.86	2.70	2.71	2.71	-4.58%	42,657
Sep 29, 2026	2.87	2.88	2.83	2.84	2.84	-	7,384
Sep 28, 2026	2.83	2.92	2.79	2.84	2.84	-2.74%	49,693
Sep 25, 2026	2.98	2.98	2.92	2.92	2.92	-	19,396
Sep 24, 2026	3.22	3.22	2.92	2.92	2.92	-8.18%	78,617
Sep 23, 2026	3.18	3.18	3.08	3.18	3.18	-0.31%	20,463
Sep 22, 2026	3.01	3.23	3.00	3.19	3.19	6.33%	46,300
Sep 21, 2026	2.99	3.03	2.95	3.00	3.00	1.69%	13,150
Sep 18, 2026	3.03	3.03	2.95	2.95	2.95	0.34%	39,871
Sep 17, 2026	2.81	3.01	2.81	2.94	2.94	5.38%	94,373
Sep 16, 2026	2.87	2.87	2.78	2.79	2.79	-2.79%	29,065
Sep 15, 2026	2.94	2.94	2.85	2.87	2.87	-2.05%	17,679
Sep 14, 2026	3.08	3.08	2.85	2.93	2.93	-2.33%	10,597
Sep 11, 2026	3.03	3.07	2.99	3.00	3.00	-2.28%	105,283
Sep 10, 2026	3.18	3.23	3.03	3.07	3.07	-4.06%	87,571
Sep 9, 2026	3.09	3.22	3.09	3.20	3.20	4.92%	43,325
Sep 8, 2026	3.02	3.05	2.97	3.05	3.05	-	39,911
Sep 4, 2026	3.00	3.05	2.84	3.05	3.05	0.33%	34,939
Sep 3, 2026	2.85	3.10	2.79	3.04	3.04	7.42%	89,737
Sep 2, 2026	2.62	2.83	2.62	2.83	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