Skip to main content
Scottie Resources Corp. (TSXV:SCOT)
Canada flag Canada · Delayed Price · Currency is CAD
2.160
-0.160 (-6.90%)
Apr 28, 2026, 3:59 PM EST

Scottie Resources Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20262.322.382.262.26--2.59%41,325
Apr 27, 20262.342.592.302.322.32-4.13%107,366
Apr 24, 20262.392.512.392.422.421.68%62,323
Apr 23, 20262.442.492.302.382.38-3.64%48,735
Apr 22, 20262.512.532.452.472.471.02%22,966
Apr 21, 20262.512.532.432.452.45-2.98%68,528
Apr 20, 20262.492.562.452.522.52-1.95%59,938
Apr 17, 20262.482.712.482.572.576.20%84,388
Apr 16, 20262.432.482.392.422.42-2.02%21,993
Apr 15, 20262.522.522.432.472.47-1.98%43,505
Apr 14, 20262.542.552.482.522.524.56%80,028
Apr 13, 20262.342.462.332.412.413.43%55,649
Apr 10, 20262.372.452.332.332.33-0.85%19,453
Apr 9, 20262.372.482.302.352.350.43%26,161
Apr 8, 20262.382.452.302.342.342.63%30,401
Apr 7, 20262.302.302.182.282.28-0.87%35,029
Apr 6, 20262.392.392.252.302.30-4.56%34,817
Apr 2, 20262.382.592.232.412.41-1.63%79,345
Apr 1, 20262.492.572.442.452.450.41%67,926
Mar 31, 20262.192.462.192.442.4412.96%184,471
Mar 30, 20262.222.222.122.162.16-0.46%97,128
Mar 27, 20262.172.252.092.172.17-0.91%64,488
Mar 26, 20262.252.252.092.192.19-4.78%98,659
Mar 25, 20262.252.342.192.302.306.98%257,250
Mar 24, 20262.012.162.012.152.157.50%65,598
Mar 23, 20261.842.091.832.002.004.71%83,056
Mar 20, 20262.152.151.871.911.91-6.83%235,411
Mar 19, 20262.042.051.932.052.05-5.09%178,426
Mar 18, 20262.292.342.102.162.16-5.68%112,410
Mar 17, 20262.322.372.292.292.29-2.14%108,193
Mar 16, 20262.402.402.302.342.34-3.70%102,330
Mar 13, 20262.502.512.402.432.43-2.80%459,155
Mar 12, 20262.592.592.502.502.50-4.58%109,237
Mar 11, 20262.562.632.532.622.621.55%36,098
Mar 10, 20262.652.702.572.582.58-1.53%72,273
Mar 9, 20262.572.642.512.622.621.16%126,953
Mar 6, 20262.602.612.512.592.59-1.52%102,300
Mar 5, 20262.792.792.572.632.63-6.07%104,083
Mar 4, 20262.882.912.762.802.80-3.11%65,819
Mar 3, 20263.033.032.812.892.89-8.25%209,157
Mar 2, 20263.203.202.963.153.152.27%175,098
Feb 27, 20263.143.153.003.083.08-1.91%115,484
Feb 26, 20263.133.202.973.143.140.32%122,322
Feb 25, 20263.093.233.033.133.137.56%245,864
Feb 24, 20262.923.012.902.912.91-3.32%51,002
Feb 23, 20262.853.082.843.013.015.61%343,440
Feb 20, 20262.622.902.622.852.859.20%376,757
Feb 19, 20262.512.632.482.612.613.98%116,713
Feb 18, 20262.532.692.502.512.51-1.57%247,415
Feb 17, 20262.372.582.292.552.559.44%566,780
Feb 13, 20262.172.392.172.332.337.37%120,704
Feb 12, 20262.372.372.162.172.17-6.87%192,160
Feb 11, 20262.182.342.172.332.337.37%356,729
Feb 10, 20262.002.252.002.172.179.60%372,574
Feb 9, 20261.952.031.931.981.983.66%117,298
Feb 6, 20261.841.961.841.911.914.37%90,189
Feb 5, 20261.901.901.791.831.83-6.15%189,340
Feb 4, 20262.152.171.951.951.95-5.80%106,341
Feb 3, 20261.902.141.902.072.0710.11%211,991
Feb 2, 20261.801.921.761.881.88-3.09%135,825
Jan 30, 20262.042.051.871.941.94-10.60%228,862
Jan 29, 20262.202.202.002.172.17-1.36%206,794
Jan 28, 20262.052.202.052.202.205.26%275,710
Jan 27, 20261.982.111.902.092.096.63%215,426
Jan 26, 20262.112.191.921.961.96-5.31%298,062
Jan 23, 20261.882.071.882.072.0711.29%150,480
Jan 22, 20261.822.091.811.861.862.76%381,786
Jan 21, 20261.881.881.701.811.81-0.55%242,816
Jan 20, 20261.791.881.791.821.822.25%172,927
Jan 19, 20261.671.781.671.781.785.33%283,722
Jan 16, 20261.741.741.671.691.69-1.74%107,859
Jan 15, 20261.731.761.701.721.72-0.58%99,779
Jan 14, 20261.661.781.661.731.734.85%218,310
Jan 13, 20261.701.721.651.651.65-6.25%249,125
Jan 12, 20261.681.801.661.761.764.76%244,130
Jan 9, 20261.691.721.681.681.680.60%212,660
Jan 8, 20261.691.701.641.671.67-0.60%43,093
Jan 7, 20261.701.701.651.681.68-4.00%44,596
Jan 6, 20261.661.751.661.751.756.06%73,753
Jan 5, 20261.561.661.561.651.653.77%289,856
Jan 2, 20261.621.651.591.591.59-1.85%38,920
Dec 31, 20251.581.621.561.621.62-1.22%75,419
Dec 30, 20251.591.661.581.641.644.46%38,715
Dec 29, 20251.641.641.571.571.57-4.27%101,621
Dec 24, 20251.641.651.611.641.64-9,672
Dec 23, 20251.671.671.641.641.64-1.80%75,425
Dec 22, 20251.681.691.631.671.671.21%106,319
Dec 19, 20251.691.691.651.651.65-1.79%73,771
Dec 18, 20251.651.691.651.681.681.82%28,665
Dec 17, 20251.721.721.611.651.65-2.94%62,949
Dec 16, 20251.741.751.691.701.70-2.30%61,306
Dec 15, 20251.741.851.711.741.740.58%47,959
Dec 12, 20251.821.901.671.731.73-3.35%119,885
Dec 11, 20251.761.801.741.791.792.87%79,776
Dec 10, 20251.761.761.731.741.74-1.14%18,002
Dec 9, 20251.751.821.721.761.762.33%109,914
Dec 8, 20251.711.771.691.721.724.88%68,894
Dec 5, 20251.671.711.641.641.640.61%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