Scottie Resources Corp historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	1.740	1.740	1.640	1.670	1.670	71,700
2025-10-30	1.700	1.720	1.640	1.720	1.720	158,100
2025-10-29	1.700	1.720	1.650	1.670	1.670	92,400
2025-10-28	1.690	1.705	1.620	1.700	1.700	156,000
2025-10-27	1.560	1.720	1.550	1.720	1.720	157,200
2025-10-24	1.550	1.620	1.550	1.590	1.590	98,600
2025-10-23	1.590	1.600	1.560	1.560	1.560	27,200
2025-10-22	1.600	1.600	1.450	1.600	1.600	77,600
2025-10-21	1.640	1.665	1.550	1.585	1.585	259,300
2025-10-20	1.650	1.760	1.620	1.720	1.720	101,900
2025-10-17	1.750	1.750	1.680	1.680	1.680	129,500
2025-10-16	1.610	1.790	1.610	1.760	1.760	341,200
2025-10-15	1.740	1.740	1.600	1.600	1.600	134,100
2025-10-14	1.720	1.740	1.690	1.710	1.710	114,300
2025-10-10	1.690	1.730	1.680	1.680	1.680	160,400
2025-10-09	1.730	1.740	1.690	1.710	1.710	53,300
2025-10-08	1.750	1.770	1.730	1.730	1.730	192,000
2025-10-07	1.760	1.800	1.710	1.730	1.730	258,600
2025-10-06	1.700	1.830	1.700	1.760	1.760	184,600
2025-10-03	1.660	1.710	1.650	1.700	1.700	108,500
2025-10-02	1.680	1.700	1.650	1.650	1.650	43,000
2025-10-01	1.730	1.750	1.660	1.660	1.660	60,700
2025-09-30	1.800	1.800	1.730	1.750	1.750	31,800
2025-09-29	1.820	1.900	1.780	1.790	1.790	102,300
2025-09-26	1.740	1.890	1.610	1.890	1.890	87,300
2025-09-25	1.700	1.760	1.630	1.730	1.730	80,900
2025-09-24	1.760	1.800	1.650	1.690	1.690	97,200
2025-09-23	1.760	1.770	1.700	1.770	1.770	34,900
2025-09-22	1.840	1.900	1.750	1.770	1.770	240,200
2025-09-19	1.710	1.820	1.700	1.800	1.800	59,400
2025-09-18	1.710	1.760	1.710	1.730	1.730	35,200
2025-09-17	1.710	1.760	1.690	1.690	1.690	34,500
2025-09-16	1.770	1.810	1.740	1.740	1.740	74,900
2025-09-15	1.710	1.770	1.660	1.770	1.770	96,900
2025-09-12	1.750	1.800	1.710	1.720	1.720	97,100
2025-09-11	1.770	1.770	1.710	1.720	1.720	54,900
2025-09-10	1.900	1.920	1.810	1.820	1.820	112,200
2025-09-09	1.900	1.900	1.750	1.850	1.850	724,100
2025-09-08	1.740	1.940	1.680	1.910	1.910	941,600
2025-09-05	1.500	1.610	1.500	1.550	1.550	143,200
2025-09-04	1.260	1.530	1.260	1.530	1.530	153,500
2025-09-03	1.190	1.380	1.180	1.320	1.320	170,200
2025-09-02	1.210	1.230	1.170	1.190	1.190	137,100
2025-08-29	1.180	1.210	1.180	1.210	1.210	37,200
2025-08-28	1.180	1.240	1.180	1.220	1.220	45,700
2025-08-27	1.260	1.280	1.180	1.210	1.210	76,100
2025-08-26	1.230	1.250	1.200	1.250	1.250	49,200
2025-08-25	1.200	1.220	1.200	1.210	1.210	36,200
2025-08-22	1.180	1.200	1.170	1.200	1.200	53,300
2025-08-21	1.120	1.190	1.110	1.190	1.190	72,100
2025-08-20	1.100	1.110	1.080	1.110	1.110	29,000
2025-08-19	1.090	1.110	1.070	1.100	1.100	39,200
2025-08-18	1.100	1.115	1.080	1.100	1.100	96,900
2025-08-15	1.080	1.140	1.080	1.080	1.080	130,400
2025-08-14	1.120	1.120	1.080	1.090	1.090	27,100
2025-08-13	1.090	1.120	1.070	1.110	1.110	239,400
2025-08-12	1.110	1.110	1.040	1.080	1.080	79,400
2025-08-11	1.030	1.070	1.030	1.070	1.070	134,700
2025-08-08	1.100	1.100	1.040	1.040	1.040	84,600
2025-08-07	1.060	1.090	1.040	1.090	1.090	168,600

← NewerPage 5 of 21 · 1,257 trading daysOlder →

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.