Scottie Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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