Scottie Resources Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-28 | 2.050 | 2.200 | 2.050 | 2.200 | 2.200 | 275,700 |
| 2026-01-27 | 1.980 | 2.110 | 1.900 | 2.090 | 2.090 | 215,400 |
| 2026-01-26 | 2.110 | 2.190 | 1.920 | 1.960 | 1.960 | 298,100 |
| 2026-01-23 | 1.880 | 2.070 | 1.880 | 2.070 | 2.070 | 150,500 |
| 2026-01-22 | 1.820 | 2.090 | 1.810 | 1.860 | 1.860 | 381,800 |
| 2026-01-21 | 1.880 | 1.880 | 1.700 | 1.810 | 1.810 | 242,800 |
| 2026-01-20 | 1.790 | 1.880 | 1.790 | 1.820 | 1.820 | 172,900 |
| 2026-01-19 | 1.670 | 1.780 | 1.670 | 1.780 | 1.780 | 283,700 |
| 2026-01-16 | 1.740 | 1.740 | 1.665 | 1.690 | 1.690 | 107,900 |
| 2026-01-15 | 1.730 | 1.760 | 1.700 | 1.720 | 1.720 | 99,800 |
| 2026-01-14 | 1.660 | 1.780 | 1.660 | 1.730 | 1.730 | 218,300 |
| 2026-01-13 | 1.700 | 1.720 | 1.650 | 1.650 | 1.650 | 249,100 |
| 2026-01-12 | 1.680 | 1.800 | 1.660 | 1.760 | 1.760 | 244,100 |
| 2026-01-09 | 1.690 | 1.720 | 1.680 | 1.680 | 1.680 | 212,700 |
| 2026-01-08 | 1.690 | 1.700 | 1.640 | 1.670 | 1.670 | 43,100 |
| 2026-01-07 | 1.700 | 1.700 | 1.650 | 1.680 | 1.680 | 44,600 |
| 2026-01-06 | 1.660 | 1.750 | 1.660 | 1.750 | 1.750 | 73,800 |
| 2026-01-05 | 1.560 | 1.660 | 1.560 | 1.650 | 1.650 | 289,900 |
| 2026-01-02 | 1.620 | 1.650 | 1.590 | 1.590 | 1.590 | 38,900 |
| 2025-12-31 | 1.580 | 1.620 | 1.560 | 1.620 | 1.620 | 75,400 |
| 2025-12-30 | 1.590 | 1.660 | 1.580 | 1.640 | 1.640 | 38,700 |
| 2025-12-29 | 1.640 | 1.640 | 1.570 | 1.570 | 1.570 | 101,600 |
| 2025-12-24 | 1.640 | 1.650 | 1.610 | 1.640 | 1.640 | 9,700 |
| 2025-12-23 | 1.670 | 1.670 | 1.640 | 1.640 | 1.640 | 75,400 |
| 2025-12-22 | 1.680 | 1.690 | 1.630 | 1.670 | 1.670 | 106,300 |
| 2025-12-19 | 1.690 | 1.690 | 1.650 | 1.650 | 1.650 | 73,800 |
| 2025-12-18 | 1.650 | 1.690 | 1.650 | 1.680 | 1.680 | 28,700 |
| 2025-12-17 | 1.720 | 1.720 | 1.610 | 1.650 | 1.650 | 62,900 |
| 2025-12-16 | 1.740 | 1.750 | 1.690 | 1.700 | 1.700 | 61,300 |
| 2025-12-15 | 1.740 | 1.850 | 1.710 | 1.740 | 1.740 | 48,000 |
| 2025-12-12 | 1.820 | 1.900 | 1.670 | 1.730 | 1.730 | 119,900 |
| 2025-12-11 | 1.760 | 1.800 | 1.740 | 1.790 | 1.790 | 79,800 |
| 2025-12-10 | 1.760 | 1.760 | 1.730 | 1.740 | 1.740 | 18,000 |
| 2025-12-09 | 1.750 | 1.820 | 1.720 | 1.760 | 1.760 | 109,900 |
| 2025-12-08 | 1.710 | 1.770 | 1.690 | 1.720 | 1.720 | 68,900 |
| 2025-12-05 | 1.670 | 1.710 | 1.640 | 1.640 | 1.640 | 53,900 |
| 2025-12-04 | 1.700 | 1.700 | 1.630 | 1.630 | 1.630 | 30,800 |
| 2025-12-03 | 1.700 | 1.710 | 1.670 | 1.670 | 1.670 | 38,600 |
| 2025-12-02 | 1.740 | 1.740 | 1.670 | 1.700 | 1.700 | 7,800 |
| 2025-12-01 | 1.650 | 1.760 | 1.650 | 1.700 | 1.700 | 213,200 |
| 2025-11-28 | 1.550 | 1.610 | 1.540 | 1.610 | 1.610 | 21,300 |
| 2025-11-27 | 1.560 | 1.560 | 1.540 | 1.550 | 1.550 | 5,400 |
| 2025-11-26 | 1.500 | 1.570 | 1.490 | 1.540 | 1.540 | 36,200 |
| 2025-11-25 | 1.530 | 1.540 | 1.500 | 1.510 | 1.510 | 16,200 |
| 2025-11-24 | 1.480 | 1.570 | 1.460 | 1.500 | 1.500 | 75,700 |
| 2025-11-21 | 1.600 | 1.600 | 1.450 | 1.510 | 1.510 | 78,300 |
| 2025-11-20 | 1.600 | 1.600 | 1.490 | 1.560 | 1.560 | 81,300 |
| 2025-11-19 | 1.580 | 1.620 | 1.550 | 1.570 | 1.570 | 46,000 |
| 2025-11-18 | 1.670 | 1.670 | 1.560 | 1.600 | 1.600 | 34,800 |
| 2025-11-17 | 1.620 | 1.630 | 1.580 | 1.580 | 1.580 | 70,200 |
| 2025-11-14 | 1.550 | 1.650 | 1.550 | 1.620 | 1.620 | 49,300 |
| 2025-11-13 | 1.620 | 1.650 | 1.620 | 1.650 | 1.650 | 49,400 |
| 2025-11-12 | 1.640 | 1.680 | 1.620 | 1.650 | 1.650 | 97,800 |
| 2025-11-11 | 1.650 | 1.670 | 1.620 | 1.640 | 1.640 | 57,900 |
| 2025-11-10 | 1.640 | 1.720 | 1.640 | 1.670 | 1.670 | 57,500 |
| 2025-11-07 | 1.610 | 1.620 | 1.560 | 1.620 | 1.620 | 17,900 |
| 2025-11-06 | 1.600 | 1.630 | 1.550 | 1.590 | 1.590 | 112,400 |
| 2025-11-05 | 1.620 | 1.690 | 1.600 | 1.630 | 1.630 | 106,500 |
| 2025-11-04 | 1.620 | 1.620 | 1.560 | 1.570 | 1.570 | 32,400 |
| 2025-11-03 | 1.670 | 1.670 | 1.560 | 1.610 | 1.610 | 113,500 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.