Scottie Resources Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-12	0.950	0.970	0.930	0.950	0.950	18,300
2025-02-11	0.970	0.980	0.950	0.970	0.970	57,900
2025-02-10	1.000	1.010	0.950	0.980	0.980	53,200
2025-02-07	0.990	1.005	0.980	1.000	1.000	50,700
2025-02-06	0.950	1.020	0.920	0.975	0.975	54,100
2025-02-05	0.920	1.020	0.910	1.020	1.020	80,400
2025-02-04	0.940	0.960	0.910	0.910	0.910	49,700
2025-02-03	0.930	0.930	0.920	0.920	0.920	12,600
2025-01-31	0.960	0.960	0.900	0.945	0.945	32,600
2025-01-30	0.940	0.940	0.920	0.930	0.930	7,800
2025-01-29	0.910	0.920	0.870	0.890	0.890	26,300
2025-01-28	0.930	0.940	0.870	0.910	0.910	30,400
2025-01-27	0.850	0.890	0.850	0.850	0.850	12,000
2025-01-24	0.870	0.910	0.870	0.880	0.880	9,400
2025-01-23	0.870	0.900	0.870	0.890	0.890	8,700
2025-01-22	0.880	0.890	0.880	0.890	0.890	8,700
2025-01-21	0.850	0.870	0.850	0.870	0.870	37,300
2025-01-20	0.870	0.880	0.870	0.870	0.870	13,900
2025-01-17	0.870	0.900	0.850	0.880	0.880	20,300
2025-01-16	0.820	0.880	0.820	0.870	0.870	26,600
2025-01-15	0.850	0.900	0.850	0.850	0.850	24,000
2025-01-14	0.850	0.860	0.820	0.850	0.850	25,700
2025-01-13	0.880	0.880	0.840	0.850	0.850	54,900
2025-01-10	0.840	0.870	0.840	0.850	0.850	9,300
2025-01-09	0.860	0.860	0.820	0.840	0.840	14,500
2025-01-08	0.860	0.860	0.800	0.840	0.840	47,100
2025-01-07	0.890	0.890	0.830	0.860	0.860	71,100
2025-01-06	0.900	0.900	0.900	0.900	0.900	26,200
2025-01-03	0.920	0.920	0.920	0.920	0.920	7,300
2025-01-02	1.040	1.040	0.950	0.950	0.950	27,000
2024-12-31	0.850	1.040	0.850	1.040	1.040	47,400
2024-12-30	0.850	0.870	0.830	0.860	0.860	28,000
2024-12-27	0.860	0.860	0.840	0.840	0.840	14,000
2024-12-24	0.830	0.870	0.830	0.870	0.870	10,000
2024-12-23	0.820	0.850	0.800	0.830	0.830	34,000
2024-12-20	0.830	0.840	0.820	0.820	0.820	50,800
2024-12-19	0.830	0.850	0.810	0.820	0.820	50,000
2024-12-18	0.860	0.880	0.850	0.850	0.850	75,200
2024-12-17	0.880	0.880	0.850	0.860	0.860	50,000
2024-12-16	0.890	0.950	0.840	0.870	0.870	115,800
2024-12-13	0.840	0.910	0.840	0.900	0.900	63,100
2024-12-12	0.800	0.860	0.800	0.840	0.840	57,000
2024-12-11	0.780	0.830	0.780	0.820	0.820	15,700
2024-12-10	0.800	0.820	0.780	0.780	0.780	39,900
2024-12-09	0.810	0.850	0.770	0.780	0.780	109,100
2024-12-06	0.910	0.910	0.830	0.830	0.830	24,500
2024-12-05	0.910	0.910	0.910	0.910	0.910	7,700
2024-12-04	0.980	0.980	0.980	0.980	0.980	1,000
2024-12-03	0.990	0.990	0.990	0.990	0.990	1,200
2024-12-02	0.155	0.165	0.155	0.165	0.990	8,533
2024-11-29	0.165	0.165	0.160	0.160	0.960	19,000
2024-11-28	0.165	0.165	0.165	0.165	0.990	3,167
2024-11-27	0.175	0.175	0.165	0.165	0.990	7,167
2024-11-26	0.160	0.170	0.160	0.170	1.020	15,867
2024-11-25	0.185	0.185	0.165	0.165	0.990	23,667
2024-11-22	0.155	0.200	0.155	0.195	1.170	135,717
2024-11-21	0.140	0.150	0.135	0.150	0.900	58,683
2024-11-20	0.140	0.150	0.130	0.130	0.780	109,433
2024-11-19	0.140	0.145	0.140	0.140	0.840	13,083
2024-11-18	0.150	0.150	0.140	0.145	0.870	24,250

← NewerPage 8 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.