Skip to main content
Scottie Resources Corp. (TSXV:SCOT)
Canada flag Canada · Delayed Price · Currency is CAD
1.640
+0.010 (0.61%)
Dec 5, 2025, 3:59 PM EST

Scottie Resources Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20251.671.711.641.64-0.61%53,896
Dec 4, 20251.701.701.631.631.63-2.40%30,841
Dec 3, 20251.701.711.671.671.67-1.76%38,579
Dec 2, 20251.741.741.671.701.70-7,785
Dec 1, 20251.651.761.651.701.705.59%213,217
Nov 28, 20251.551.611.541.611.613.87%21,273
Nov 27, 20251.561.561.541.551.550.65%5,401
Nov 26, 20251.501.571.491.541.541.99%36,210
Nov 25, 20251.531.541.501.511.510.67%16,160
Nov 24, 20251.481.571.461.501.50-0.66%75,685
Nov 21, 20251.601.601.451.511.51-3.21%78,339
Nov 20, 20251.601.601.491.561.56-0.64%81,258
Nov 19, 20251.581.621.551.571.57-1.88%45,965
Nov 18, 20251.671.671.561.601.601.27%34,803
Nov 17, 20251.621.631.581.581.58-2.47%70,205
Nov 14, 20251.551.651.551.621.62-1.82%49,333
Nov 13, 20251.621.651.621.651.65-49,397
Nov 12, 20251.641.681.621.651.650.61%97,833
Nov 11, 20251.651.671.621.641.64-1.80%57,921
Nov 10, 20251.641.721.641.671.673.09%57,490
Nov 7, 20251.611.621.561.621.621.89%17,862
Nov 6, 20251.601.631.551.591.59-2.45%112,443
Nov 5, 20251.621.691.601.631.633.82%106,531
Nov 4, 20251.621.621.561.571.57-2.48%32,366
Nov 3, 20251.671.671.561.611.61-3.59%113,503
Oct 31, 20251.741.741.641.671.67-2.91%71,684
Oct 30, 20251.701.721.641.721.722.99%158,098
Oct 29, 20251.701.721.651.671.67-1.76%92,409
Oct 28, 20251.691.711.621.701.70-1.16%156,034
Oct 27, 20251.561.721.551.721.728.18%157,153
Oct 24, 20251.551.621.551.591.591.92%98,587
Oct 23, 20251.591.601.561.561.56-2.50%27,184
Oct 22, 20251.601.601.451.601.600.95%77,646
Oct 21, 20251.641.671.551.591.59-7.85%259,336
Oct 20, 20251.651.761.621.721.722.38%101,946
Oct 17, 20251.751.751.681.681.68-4.55%129,529
Oct 16, 20251.611.791.611.761.7610.00%341,239
Oct 15, 20251.741.741.601.601.60-6.43%134,103
Oct 14, 20251.721.741.691.711.711.79%114,257
Oct 10, 20251.691.731.681.681.68-1.75%160,441
Oct 9, 20251.731.741.691.711.71-1.16%53,318
Oct 8, 20251.751.771.731.731.73-192,028
Oct 7, 20251.761.801.711.731.73-1.70%258,568
Oct 6, 20251.701.831.701.761.763.53%184,622
Oct 3, 20251.661.711.651.701.703.03%108,454
Oct 2, 20251.681.701.651.651.65-0.60%43,048
Oct 1, 20251.731.751.661.661.66-5.14%60,694
Sep 30, 20251.801.801.731.751.75-2.23%31,769
Sep 29, 20251.821.901.781.791.79-5.29%102,277
Sep 26, 20251.741.891.611.891.899.25%87,250
Sep 25, 20251.701.761.631.731.732.37%80,889
Sep 24, 20251.761.801.651.691.69-4.52%97,166
Sep 23, 20251.761.771.701.771.77-34,900
Sep 22, 20251.841.901.751.771.77-1.67%240,243
Sep 19, 20251.711.821.701.801.804.05%59,400
Sep 18, 20251.711.761.711.731.732.37%35,247
Sep 17, 20251.711.761.691.691.69-2.87%34,464
Sep 16, 20251.771.811.741.741.74-1.69%74,857
Sep 15, 20251.711.771.661.771.772.91%96,938
Sep 12, 20251.751.801.711.721.72-97,121
Sep 11, 20251.771.771.711.721.72-5.49%54,929
Sep 10, 20251.901.921.811.821.82-1.62%112,221
Sep 9, 20251.901.901.751.851.85-3.14%724,142
Sep 8, 20251.741.941.681.911.9123.23%941,575
Sep 5, 20251.501.611.501.551.551.31%143,151
Sep 4, 20251.261.531.261.531.5315.91%153,511
Sep 3, 20251.191.381.181.321.3210.92%170,178
Sep 2, 20251.211.231.171.191.19-1.65%137,141
Aug 29, 20251.181.211.181.211.21-0.82%37,232
Aug 28, 20251.181.241.181.221.220.83%45,737
Aug 27, 20251.261.281.181.211.21-3.20%76,098
Aug 26, 20251.231.251.201.251.253.31%49,195
Aug 25, 20251.201.221.201.211.210.83%36,168
Aug 22, 20251.181.201.171.201.200.84%53,259
Aug 21, 20251.121.191.111.191.197.21%72,082
Aug 20, 20251.101.111.081.111.110.91%29,000
Aug 19, 20251.091.111.071.101.10-39,171
Aug 18, 20251.101.121.081.101.101.85%96,947
Aug 15, 20251.081.141.081.081.08-0.92%130,354
Aug 14, 20251.121.121.081.091.09-1.80%27,125
Aug 13, 20251.091.121.071.111.112.78%239,434
Aug 12, 20251.111.111.041.081.080.93%79,437
Aug 11, 20251.031.071.031.071.072.88%134,665
Aug 8, 20251.101.101.041.041.04-4.59%84,561
Aug 7, 20251.061.091.041.091.093.81%168,599
Aug 6, 20250.981.050.981.051.057.14%78,044
Aug 5, 20250.940.980.930.980.984.26%95,112
Aug 1, 20250.900.940.900.940.942.73%47,958
Jul 31, 20250.910.920.910.920.921.67%15,020
Jul 30, 20250.900.910.900.900.90-1.10%33,016
Jul 29, 20250.930.930.900.910.91-1.09%29,118
Jul 28, 20250.930.930.920.920.92-2.13%4,310
Jul 25, 20250.930.940.900.940.94-141,998
Jul 24, 20250.910.940.910.940.943.30%99,977
Jul 23, 20250.940.940.910.910.91-3.19%14,500
Jul 22, 20250.930.940.920.940.942.17%10,519
Jul 21, 20250.920.930.900.920.92-1.08%40,969
Jul 18, 20250.950.950.930.930.93-3.12%9,850
Jul 17, 20250.950.960.930.960.963.23%31,084
Jul 16, 20250.920.930.920.930.934.49%9,220