Scottie Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 22, 2026	2.13	2.22	2.02	2.04	2.04	0.49%	23,554
Jun 19, 2026	2.11	2.22	2.02	2.03	2.03	-3.79%	31,484
Jun 18, 2026	2.31	2.31	2.08	2.11	2.11	-6.22%	30,854
Jun 17, 2026	2.24	2.30	2.18	2.25	2.25	0.45%	77,840
Jun 16, 2026	2.11	2.27	2.11	2.24	2.24	-0.44%	25,590
Jun 15, 2026	2.20	2.29	2.14	2.25	2.25	4.65%	27,913
Jun 12, 2026	1.98	2.24	1.98	2.15	2.15	5.39%	13,901
Jun 11, 2026	2.00	2.04	1.95	2.04	2.04	4.62%	14,725
Jun 10, 2026	1.96	1.99	1.95	1.95	1.95	-1.52%	29,671
Jun 9, 2026	2.00	2.10	1.95	1.98	1.98	-1.00%	98,453
Jun 8, 2026	2.11	2.14	2.00	2.00	2.00	-4.76%	76,772
Jun 5, 2026	2.17	2.17	2.05	2.10	2.10	-4.55%	62,615
Jun 4, 2026	2.29	2.29	2.20	2.20	2.20	-0.90%	18,908
Jun 3, 2026	2.32	2.32	2.22	2.22	2.22	-5.93%	47,057
Jun 2, 2026	2.27	2.36	2.27	2.36	2.36	-0.42%	2,513
Jun 1, 2026	2.31	2.37	2.28	2.37	2.37	0.85%	9,840
May 29, 2026	2.28	2.47	2.28	2.35	2.35	1.29%	17,053
May 28, 2026	2.27	2.38	2.23	2.32	2.32	2.65%	29,685
May 27, 2026	2.35	2.35	2.21	2.26	2.26	-5.44%	26,826
May 26, 2026	2.31	2.39	2.30	2.39	2.39	1.27%	17,600
May 25, 2026	2.29	2.38	2.29	2.36	2.36	6.79%	15,535
May 22, 2026	2.26	2.26	2.20	2.21	2.21	-7.14%	11,694
May 21, 2026	2.20	2.38	2.07	2.38	2.38	6.73%	52,292
May 20, 2026	2.20	2.28	2.20	2.23	2.23	2.76%	21,875
May 19, 2026	2.21	2.22	2.06	2.17	2.17	-1.36%	102,442
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