Scottie Resources Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-09	0.900	0.920	0.890	0.920	0.920	52,900
2025-05-08	0.910	0.920	0.870	0.890	0.890	74,000
2025-05-07	0.900	0.900	0.860	0.880	0.880	126,200
2025-05-06	0.930	0.930	0.890	0.910	0.910	24,500
2025-05-05	0.940	0.940	0.900	0.910	0.910	23,500
2025-05-02	0.910	0.910	0.890	0.890	0.890	3,400
2025-05-01	0.860	0.870	0.850	0.860	0.860	15,300
2025-04-30	0.870	0.870	0.870	0.870	0.870	1,600
2025-04-29	0.890	0.890	0.890	0.890	0.890	2,000
2025-04-28	0.880	0.900	0.880	0.890	0.890	194,900
2025-04-25	0.860	0.880	0.860	0.880	0.880	11,500
2025-04-24	0.880	0.880	0.860	0.860	0.860	8,300
2025-04-23	0.860	0.860	0.850	0.860	0.860	23,000
2025-04-22	0.890	0.890	0.870	0.870	0.870	2,400
2025-04-21	0.880	0.880	0.860	0.860	0.860	11,800
2025-04-17	0.850	0.870	0.850	0.870	0.870	19,600
2025-04-16	0.830	0.900	0.830	0.860	0.860	60,100
2025-04-15	0.840	0.880	0.840	0.860	0.860	8,400
2025-04-14	0.890	0.890	0.880	0.880	0.880	8,100
2025-04-11	0.860	0.915	0.850	0.915	0.915	34,200
2025-04-10	0.890	0.890	0.860	0.860	0.860	1,400
2025-04-09	0.900	0.900	0.890	0.890	0.890	3,600
2025-04-08	0.850	0.860	0.850	0.860	0.860	11,600
2025-04-07	0.820	0.850	0.820	0.850	0.850	11,100
2025-04-04	0.870	0.870	0.830	0.830	0.830	31,500
2025-04-03	0.880	0.900	0.870	0.870	0.870	61,100
2025-04-02	0.890	0.940	0.890	0.920	0.920	37,800
2025-04-01	0.970	0.970	0.930	0.930	0.930	28,600
2025-03-31	0.890	0.950	0.890	0.940	0.940	17,100
2025-03-28	0.920	0.920	0.900	0.910	0.910	20,500
2025-03-27	0.890	0.940	0.890	0.940	0.940	14,700
2025-03-26	0.940	0.960	0.890	0.890	0.890	75,600
2025-03-25	0.970	0.970	0.950	0.950	0.950	20,500
2025-03-24	0.980	0.990	0.960	0.960	0.960	24,100
2025-03-21	0.960	0.980	0.960	0.960	0.960	8,200
2025-03-20	0.980	0.990	0.980	0.980	0.980	16,800
2025-03-19	0.950	0.990	0.950	0.980	0.980	14,000
2025-03-18	0.950	1.000	0.950	0.990	0.990	18,200
2025-03-17	0.990	0.990	0.990	0.990	0.990	6,300
2025-03-14	0.960	0.990	0.950	0.990	0.990	22,800
2025-03-13	0.940	0.960	0.920	0.950	0.950	58,700
2025-03-12	0.930	0.940	0.910	0.940	0.940	36,700
2025-03-11	0.900	0.925	0.900	0.920	0.920	31,600
2025-03-10	0.930	0.930	0.890	0.910	0.910	144,600
2025-03-07	0.930	0.930	0.900	0.920	0.920	59,800
2025-03-06	0.910	0.930	0.890	0.930	0.930	33,100
2025-03-05	0.900	0.900	0.890	0.890	0.890	53,100
2025-03-04	0.900	0.900	0.890	0.900	0.900	26,800
2025-03-03	0.900	0.900	0.880	0.880	0.880	42,100
2025-02-28	0.910	0.910	0.900	0.900	0.900	26,100
2025-02-27	0.930	0.940	0.900	0.920	0.920	82,500
2025-02-26	0.930	0.950	0.910	0.950	0.950	29,500
2025-02-25	0.930	0.940	0.930	0.940	0.940	75,900
2025-02-24	1.040	1.040	0.950	0.980	0.980	42,700
2025-02-21	1.060	1.060	0.990	1.000	1.000	33,300
2025-02-20	1.030	1.080	1.020	1.065	1.065	105,200
2025-02-19	0.980	0.990	0.970	0.990	0.990	8,700
2025-02-18	0.930	0.990	0.930	0.980	0.980	25,500
2025-02-14	0.970	0.970	0.940	0.960	0.960	15,500
2025-02-13	0.990	0.990	0.930	0.970	0.970	56,400

← NewerPage 7 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.