Scope Metals Group Ltd. (TLV:SCOP)
Israel
· Delayed Price · Currency is ILS · Price in ILA 15,970
+10 (0.06%)
At close: Dec 4, 2025
Scope Metals Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 15,960.00 | 16,100.00 | 15,890.00 | 15,970.00 | 15,970.00 | 0.06% | 7,709 |
| Dec 3, 2025 | 16,070.00 | 16,280.00 | 15,950.00 | 15,960.00 | 15,960.00 | -0.68% | 6,313 |
| Dec 2, 2025 | 15,950.00 | 16,090.00 | 15,880.00 | 16,070.00 | 16,070.00 | 0.69% | 3,972 |
| Dec 1, 2025 | 15,900.00 | 16,220.00 | 15,900.00 | 15,960.00 | 15,960.00 | -0.56% | 10,151 |
| Nov 30, 2025 | 15,780.00 | 16,100.00 | 15,780.00 | 16,050.00 | 16,050.00 | 1.71% | 1,566 |
| Nov 27, 2025 | 15,400.00 | 15,890.00 | 15,400.00 | 15,780.00 | 15,780.00 | 0.64% | 6,835 |
| Nov 26, 2025 | 15,920.00 | 15,920.00 | 15,680.00 | 15,680.00 | 15,680.00 | - | 4,130 |
| Nov 25, 2025 | 15,760.00 | 15,760.00 | 15,460.00 | 15,680.00 | 15,680.00 | -0.51% | 5,239 |
| Nov 24, 2025 | 15,830.00 | 15,950.00 | 15,680.00 | 15,760.00 | 15,560.00 | -0.44% | 8,989 |
| Nov 23, 2025 | 15,850.00 | 15,910.00 | 15,770.00 | 15,830.00 | 15,629.11 | -0.13% | 3,221 |
| Nov 20, 2025 | 15,990.00 | 16,160.00 | 15,690.00 | 15,850.00 | 15,648.86 | -0.88% | 8,431 |
| Nov 19, 2025 | 15,890.00 | 16,080.00 | 15,580.00 | 15,990.00 | 15,787.08 | 1.20% | 9,618 |
| Nov 18, 2025 | 16,170.00 | 16,180.00 | 15,750.00 | 15,800.00 | 15,599.49 | -2.29% | 10,161 |
| Nov 17, 2025 | 16,340.00 | 16,390.00 | 16,060.00 | 16,170.00 | 15,964.80 | -1.04% | 8,348 |
| Nov 16, 2025 | 16,340.00 | 16,380.00 | 16,210.00 | 16,340.00 | 16,132.64 | - | 1,546 |
| Nov 13, 2025 | 16,410.00 | 16,510.00 | 16,230.00 | 16,340.00 | 16,132.64 | -0.43% | 6,657 |
| Nov 12, 2025 | 16,020.00 | 16,530.00 | 16,020.00 | 16,410.00 | 16,201.75 | 1.17% | 9,861 |
| Nov 11, 2025 | 16,220.00 | 16,450.00 | 16,040.00 | 16,220.00 | 16,014.16 | - | 20,854 |
| Nov 10, 2025 | 16,680.00 | 16,680.00 | 16,170.00 | 16,220.00 | 16,014.16 | -1.16% | 9,172 |
| Nov 9, 2025 | 15,830.00 | 16,500.00 | 15,830.00 | 16,410.00 | 16,201.75 | 4.19% | 16,196 |
| Nov 6, 2025 | 15,750.00 | 16,020.00 | 15,750.00 | 15,750.00 | 15,550.13 | - | 21,728 |
| Nov 5, 2025 | 15,950.00 | 16,080.00 | 15,750.00 | 15,750.00 | 15,550.13 | -1.25% | 5,563 |
| Nov 4, 2025 | 16,110.00 | 16,210.00 | 15,870.00 | 15,950.00 | 15,747.59 | -2.39% | 9,126 |
| Nov 3, 2025 | 15,810.00 | 16,380.00 | 15,800.00 | 16,340.00 | 16,132.64 | 3.35% | 10,869 |
| Nov 2, 2025 | 15,690.00 | 15,810.00 | 15,360.00 | 15,810.00 | 15,609.37 | 0.76% | 2,740 |
| Oct 30, 2025 | 15,680.00 | 15,690.00 | 15,360.00 | 15,690.00 | 15,490.89 | 1.75% | 12,040 |
| Oct 29, 2025 | 15,280.00 | 15,650.00 | 15,170.00 | 15,420.00 | 15,224.31 | 0.92% | 12,577 |
| Oct 28, 2025 | 15,530.00 | 15,610.00 | 15,160.00 | 15,280.00 | 15,086.09 | -1.61% | 12,358 |
| Oct 27, 2025 | 15,650.00 | 15,730.00 | 15,470.00 | 15,530.00 | 15,332.92 | -0.77% | 4,931 |
| Oct 26, 2025 | 16,000.00 | 16,000.00 | 15,460.00 | 15,650.00 | 15,451.40 | 1.36% | 2,393 |
| Oct 23, 2025 | 15,340.00 | 15,470.00 | 15,210.00 | 15,440.00 | 15,244.06 | 0.65% | 7,560 |
| Oct 22, 2025 | 15,340.00 | 15,490.00 | 15,100.00 | 15,340.00 | 15,145.33 | - | 7,275 |
| Oct 21, 2025 | 15,560.00 | 15,560.00 | 15,220.00 | 15,340.00 | 15,145.33 | -1.41% | 9,995 |
| Oct 20, 2025 | 15,550.00 | 15,790.00 | 15,520.00 | 15,560.00 | 15,362.54 | 0.06% | 6,766 |
| Oct 19, 2025 | 15,910.00 | 16,100.00 | 15,490.00 | 15,550.00 | 15,352.67 | -2.26% | 4,848 |
| Oct 16, 2025 | 15,700.00 | 16,040.00 | 15,630.00 | 15,910.00 | 15,708.10 | 1.34% | 8,352 |
| Oct 15, 2025 | 16,160.00 | 16,310.00 | 15,650.00 | 15,700.00 | 15,500.76 | -2.85% | 8,501 |
| Oct 12, 2025 | 16,380.00 | 16,480.00 | 15,600.00 | 16,160.00 | 15,954.92 | -1.34% | 9,408 |
| Oct 9, 2025 | 15,900.00 | 16,450.00 | 15,580.00 | 16,380.00 | 16,172.13 | 5.13% | 16,742 |
| Oct 8, 2025 | 15,790.00 | 15,890.00 | 15,480.00 | 15,580.00 | 15,382.28 | -1.33% | 4,606 |
| Oct 5, 2025 | 15,820.00 | 15,850.00 | 15,560.00 | 15,790.00 | 15,589.62 | 2.53% | 7,566 |
| Sep 30, 2025 | 14,990.00 | 15,520.00 | 14,990.00 | 15,400.00 | 15,204.57 | 2.74% | 14,006 |
| Sep 29, 2025 | 14,900.00 | 15,170.00 | 14,760.00 | 14,990.00 | 14,799.77 | 0.60% | 10,951 |
| Sep 28, 2025 | 14,500.00 | 14,990.00 | 14,500.00 | 14,900.00 | 14,710.91 | 2.76% | 5,895 |
| Sep 25, 2025 | 14,340.00 | 14,660.00 | 14,340.00 | 14,500.00 | 14,315.99 | 1.12% | 17,759 |
| Sep 21, 2025 | 14,410.00 | 14,570.00 | 14,290.00 | 14,340.00 | 14,158.02 | -0.49% | 3,334 |
| Sep 18, 2025 | 14,310.00 | 14,610.00 | 14,310.00 | 14,410.00 | 14,227.13 | 0.70% | 34,755 |
| Sep 17, 2025 | 14,480.00 | 14,630.00 | 14,310.00 | 14,310.00 | 14,128.40 | -1.17% | 42,985 |
| Sep 16, 2025 | 14,480.00 | 14,630.00 | 14,210.00 | 14,480.00 | 14,296.24 | - | 32,957 |
| Sep 15, 2025 | 14,650.00 | 14,790.00 | 14,460.00 | 14,480.00 | 14,296.24 | -1.16% | 8,702 |
| Sep 14, 2025 | 14,620.00 | 14,740.00 | 14,360.00 | 14,650.00 | 14,464.09 | 0.21% | 4,070 |
| Sep 11, 2025 | 14,850.00 | 14,870.00 | 14,610.00 | 14,620.00 | 14,434.47 | -1.55% | 5,422 |
| Sep 10, 2025 | 14,800.00 | 14,890.00 | 14,680.00 | 14,850.00 | 14,661.55 | - | 5,361 |
| Sep 9, 2025 | 14,720.00 | 14,890.00 | 14,630.00 | 14,850.00 | 14,661.55 | 0.88% | 5,956 |
| Sep 8, 2025 | 14,750.00 | 14,940.00 | 14,600.00 | 14,720.00 | 14,533.20 | -0.20% | 6,782 |
| Sep 7, 2025 | 14,660.00 | 14,990.00 | 14,660.00 | 14,750.00 | 14,562.82 | 0.61% | 5,919 |
| Sep 4, 2025 | 14,560.00 | 14,800.00 | 14,540.00 | 14,660.00 | 14,473.96 | 0.69% | 4,290 |
| Sep 3, 2025 | 14,750.00 | 14,940.00 | 14,560.00 | 14,560.00 | 14,375.23 | -1.29% | 12,596 |
| Sep 2, 2025 | 15,050.00 | 15,050.00 | 14,460.00 | 14,750.00 | 14,562.82 | 0.61% | 13,588 |
| Sep 1, 2025 | 14,500.00 | 14,770.00 | 14,360.00 | 14,660.00 | 14,473.96 | 0.07% | 5,469 |
| Aug 31, 2025 | 14,700.00 | 14,700.00 | 14,490.00 | 14,650.00 | 14,464.09 | -0.34% | 5,714 |
| Aug 28, 2025 | 14,880.00 | 15,020.00 | 14,590.00 | 14,700.00 | 14,513.45 | -1.21% | 5,033 |
| Aug 27, 2025 | 15,210.00 | 15,330.00 | 14,880.00 | 14,880.00 | 14,691.17 | -2.17% | 5,267 |
| Aug 26, 2025 | 14,780.00 | 15,220.00 | 14,780.00 | 15,210.00 | 15,016.98 | 0.80% | 12,924 |
| Aug 25, 2025 | 15,520.00 | 15,520.00 | 14,930.00 | 15,090.00 | 14,898.50 | -0.33% | 8,903 |
| Aug 24, 2025 | 14,390.00 | 15,200.00 | 14,390.00 | 15,140.00 | 14,947.87 | 2.71% | 2,835 |
| Aug 21, 2025 | 14,460.00 | 14,960.00 | 14,450.00 | 14,740.00 | 14,552.94 | 0.55% | 7,572 |
| Aug 20, 2025 | 14,770.00 | 14,800.00 | 14,400.00 | 14,660.00 | 14,473.96 | -0.74% | 16,770 |
| Aug 19, 2025 | 14,500.00 | 14,900.00 | 14,480.00 | 14,770.00 | 14,582.56 | 0.48% | 11,557 |
| Aug 18, 2025 | 14,800.00 | 14,920.00 | 14,520.00 | 14,700.00 | 14,513.45 | -0.68% | 4,611 |
| Aug 17, 2025 | 14,710.00 | 14,850.00 | 14,700.00 | 14,800.00 | 14,612.18 | 0.95% | 3,122 |
| Aug 14, 2025 | 14,600.00 | 14,780.00 | 14,480.00 | 14,660.00 | 14,473.96 | 0.41% | 34,719 |
| Aug 13, 2025 | 14,430.00 | 14,810.00 | 14,430.00 | 14,600.00 | 14,414.72 | 1.18% | 14,414 |
| Aug 12, 2025 | 14,480.00 | 14,830.00 | 14,300.00 | 14,430.00 | 14,246.88 | -0.35% | 10,138 |
| Aug 11, 2025 | 14,960.00 | 15,100.00 | 14,410.00 | 14,480.00 | 14,296.24 | -3.21% | 19,034 |
| Aug 10, 2025 | 14,520.00 | 15,110.00 | 14,500.00 | 14,960.00 | 14,770.15 | 6.48% | 17,805 |
| Aug 7, 2025 | 14,580.00 | 14,580.00 | 14,050.00 | 14,050.00 | 13,871.70 | -1.82% | 71,820 |
| Aug 6, 2025 | 14,600.00 | 14,840.00 | 14,230.00 | 14,310.00 | 14,128.40 | -1.99% | 80,209 |
| Aug 5, 2025 | 14,970.00 | 15,070.00 | 14,340.00 | 14,600.00 | 14,414.72 | -2.47% | 36,543 |
| Aug 4, 2025 | 15,140.00 | 15,190.00 | 14,870.00 | 14,970.00 | 14,780.03 | -1.51% | 8,929 |
| Jul 31, 2025 | 15,200.00 | 15,340.00 | 15,000.00 | 15,200.00 | 15,007.11 | - | 129,190 |
| Jul 30, 2025 | 15,550.00 | 15,550.00 | 15,180.00 | 15,200.00 | 15,007.11 | -2.25% | 7,881 |
| Jul 29, 2025 | 15,880.00 | 15,930.00 | 15,490.00 | 15,550.00 | 15,352.67 | -2.08% | 6,938 |
| Jul 28, 2025 | 15,870.00 | 16,160.00 | 15,610.00 | 15,880.00 | 15,678.48 | 0.06% | 11,344 |
| Jul 27, 2025 | 16,200.00 | 16,200.00 | 15,750.00 | 15,870.00 | 15,668.60 | -1.67% | 2,310 |
| Jul 24, 2025 | 16,200.00 | 16,370.00 | 15,970.00 | 16,140.00 | 15,935.18 | 1.06% | 8,466 |
| Jul 23, 2025 | 15,860.00 | 16,220.00 | 15,800.00 | 15,970.00 | 15,767.34 | 0.69% | 13,193 |
| Jul 22, 2025 | 15,590.00 | 15,920.00 | 15,350.00 | 15,860.00 | 15,658.73 | 1.73% | 29,540 |
| Jul 21, 2025 | 15,610.00 | 16,000.00 | 15,490.00 | 15,590.00 | 15,392.16 | -1.70% | 8,978 |
| Jul 20, 2025 | 15,960.00 | 15,960.00 | 15,720.00 | 15,860.00 | 15,411.90 | -0.63% | 3,917 |
| Jul 17, 2025 | 15,960.00 | 16,180.00 | 15,960.00 | 15,960.00 | 15,509.08 | - | 4,723 |
| Jul 16, 2025 | 15,700.00 | 16,030.00 | 15,550.00 | 15,960.00 | 15,509.08 | 1.66% | 25,451 |
| Jul 15, 2025 | 15,910.00 | 16,300.00 | 15,690.00 | 15,700.00 | 15,256.42 | -1.13% | 15,629 |
| Jul 14, 2025 | 15,880.00 | 16,020.00 | 15,690.00 | 15,880.00 | 15,431.34 | - | 12,469 |
| Jul 13, 2025 | 15,760.00 | 15,960.00 | 15,620.00 | 15,880.00 | 15,431.34 | -1.55% | 7,127 |
| Jul 10, 2025 | 16,000.00 | 16,240.00 | 15,800.00 | 16,130.00 | 15,674.28 | 0.81% | 11,353 |
| Jul 9, 2025 | 15,780.00 | 16,080.00 | 15,800.00 | 16,000.00 | 15,547.95 | 1.39% | 19,985 |
| Jul 8, 2025 | 15,920.00 | 16,160.00 | 15,700.00 | 15,780.00 | 15,334.16 | -0.88% | 46,815 |
| Jul 7, 2025 | 15,110.00 | 16,370.00 | 15,110.00 | 15,920.00 | 15,470.21 | 5.50% | 41,693 |
| Jul 6, 2025 | 15,660.00 | 15,660.00 | 15,070.00 | 15,090.00 | 14,663.66 | -3.64% | 3,622 |