Scottie Resources Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-06	0.980	1.050	0.980	1.050	1.050	78,000
2025-08-05	0.940	0.980	0.930	0.980	0.980	95,100
2025-08-01	0.900	0.940	0.900	0.940	0.940	48,000
2025-07-31	0.910	0.920	0.910	0.915	0.915	15,000
2025-07-30	0.900	0.910	0.900	0.900	0.900	33,000
2025-07-29	0.930	0.930	0.900	0.910	0.910	29,100
2025-07-28	0.930	0.930	0.915	0.920	0.920	4,300
2025-07-25	0.930	0.940	0.900	0.940	0.940	142,000
2025-07-24	0.910	0.940	0.910	0.940	0.940	100,000
2025-07-23	0.940	0.940	0.910	0.910	0.910	14,500
2025-07-22	0.930	0.940	0.920	0.940	0.940	10,500
2025-07-21	0.920	0.930	0.900	0.920	0.920	41,000
2025-07-18	0.950	0.950	0.930	0.930	0.930	9,900
2025-07-17	0.950	0.960	0.930	0.960	0.960	31,100
2025-07-16	0.920	0.930	0.920	0.930	0.930	9,200
2025-07-15	0.950	0.950	0.880	0.890	0.890	53,700
2025-07-14	0.990	1.000	0.900	0.940	0.940	379,100
2025-07-11	1.020	1.040	0.950	0.980	0.980	72,200
2025-07-10	0.970	1.020	0.950	1.010	1.010	223,700
2025-07-09	0.900	0.940	0.880	0.880	0.880	49,900
2025-07-08	0.930	0.930	0.850	0.880	0.880	69,900
2025-07-07	0.900	0.960	0.880	0.900	0.900	200,000
2025-07-04	0.880	0.880	0.870	0.880	0.880	56,500
2025-07-03	0.870	0.870	0.860	0.860	0.860	39,500
2025-07-02	0.870	0.890	0.870	0.890	0.890	26,000
2025-06-30	0.880	0.880	0.870	0.870	0.870	1,500
2025-06-27	0.860	0.890	0.850	0.890	0.890	32,300
2025-06-26	0.870	0.870	0.860	0.860	0.860	51,400
2025-06-25	0.880	0.880	0.865	0.870	0.870	7,700
2025-06-24	0.880	0.880	0.860	0.880	0.880	71,000
2025-06-23	0.900	0.900	0.880	0.880	0.880	39,200
2025-06-20	0.860	0.890	0.860	0.890	0.890	19,200
2025-06-19	0.880	0.880	0.870	0.870	0.870	10,900
2025-06-18	0.870	0.880	0.860	0.880	0.880	42,000
2025-06-17	0.870	0.870	0.860	0.865	0.865	13,400
2025-06-16	0.870	0.880	0.860	0.870	0.870	67,200
2025-06-13	0.880	0.880	0.850	0.875	0.875	82,000
2025-06-12	0.880	0.890	0.850	0.880	0.880	74,700
2025-06-11	0.870	0.880	0.860	0.860	0.860	22,500
2025-06-10	0.880	0.880	0.870	0.870	0.870	8,500
2025-06-09	0.890	0.890	0.870	0.870	0.870	9,600
2025-06-06	0.890	0.890	0.860	0.860	0.860	53,100
2025-06-05	0.910	0.910	0.850	0.890	0.890	85,000
2025-06-04	0.880	0.895	0.840	0.870	0.870	34,800
2025-06-03	0.910	0.910	0.870	0.880	0.880	23,200
2025-06-02	0.930	0.930	0.905	0.910	0.910	62,300
2025-05-30	0.980	0.980	0.920	0.920	0.920	23,800
2025-05-29	0.950	0.970	0.930	0.970	0.970	20,500
2025-05-28	0.930	0.960	0.900	0.900	0.900	13,000
2025-05-27	0.980	0.980	0.920	0.940	0.940	13,700
2025-05-26	0.980	0.980	0.980	0.980	0.980	20,500
2025-05-23	0.940	0.970	0.920	0.970	0.970	26,400
2025-05-22	0.900	0.950	0.880	0.940	0.940	36,500
2025-05-21	0.950	0.950	0.910	0.910	0.910	30,300
2025-05-20	1.000	1.000	0.970	0.980	0.980	100,500
2025-05-16	1.000	1.005	0.980	0.990	0.990	20,000
2025-05-15	0.970	1.015	0.970	0.990	0.990	76,900
2025-05-14	0.930	0.980	0.920	0.970	0.970	41,200
2025-05-13	0.920	0.970	0.920	0.970	0.970	72,700
2025-05-12	0.930	0.930	0.920	0.930	0.930	52,500

← NewerPage 6 of 21 · 1,255 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.