Scottie Resources Corp. - SCOT.V - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	1.5	1.55	1.55	1.61	1.5	143,200
September 04, 2025	1.26	1.53	1.53	1.53	1.26	153,511
September 03, 2025	1.19	1.32	1.32	1.38	1.18	170,178
September 02, 2025	1.21	1.19	1.19	1.23	1.17	137,141
August 29, 2025	1.18	1.21	1.21	1.21	1.18	37,232
August 28, 2025	1.18	1.22	1.22	1.24	1.18	45,737
August 27, 2025	1.26	1.21	1.21	1.28	1.18	76,100
August 26, 2025	1.23	1.25	1.25	1.25	1.2	49,200
August 25, 2025	1.2	1.21	1.21	1.22	1.2	36,200
August 22, 2025	1.18	1.2	1.2	1.2	1.17	53,259
August 21, 2025	1.12	1.19	1.19	1.19	1.11	72,100
August 20, 2025	1.1	1.11	1.11	1.11	1.08	29,000
August 19, 2025	1.09	1.1	1.1	1.11	1.07	39,200
August 18, 2025	1.1	1.1	1.1	1.12	1.08	96,947
August 15, 2025	1.08	1.08	1.08	1.14	1.08	130,354
August 14, 2025	1.12	1.09	1.09	1.12	1.08	27,125
August 13, 2025	1.09	1.11	1.11	1.12	1.07	239,434
August 12, 2025	1.11	1.08	1.08	1.11	1.04	79,437
August 11, 2025	1.03	1.07	1.07	1.07	1.03	134,700
August 08, 2025	1.1	1.04	1.04	1.1	1.04	84,561
August 07, 2025	1.06	1.09	1.09	1.09	1.04	168,599
August 06, 2025	0.98	1.05	1.05	1.05	0.98	78,044
August 05, 2025	0.94	0.98	0.98	0.98	0.93	95,112
August 01, 2025	0.9	0.94	0.94	0.94	0.9	48,000
July 31, 2025	0.91	0.92	0.92	0.92	0.91	15,020
July 30, 2025	0.9	0.9	0.9	0.91	0.9	33,016
July 29, 2025	0.93	0.91	0.91	0.93	0.9	29,118
July 28, 2025	0.93	0.92	0.92	0.93	0.92	4,310
July 25, 2025	0.93	0.94	0.94	0.94	0.9	141,998
July 24, 2025	0.91	0.94	0.94	0.94	0.91	99,977
July 23, 2025	0.94	0.91	0.91	0.94	0.91	14,500
July 22, 2025	0.93	0.94	0.94	0.94	0.92	10,519
July 21, 2025	0.92	0.92	0.92	0.93	0.9	41,000
July 18, 2025	0.95	0.93	0.93	0.95	0.93	9,900
July 17, 2025	0.95	0.96	0.96	0.96	0.93	31,100
July 16, 2025	0.92	0.93	0.93	0.93	0.92	9,220
July 15, 2025	0.95	0.89	0.89	0.95	0.88	53,685
July 14, 2025	0.99	0.94	0.94	1	0.9	379,135
July 11, 2025	1.02	0.98	0.98	1.04	0.95	72,230
July 10, 2025	0.97	1.01	1.01	1.02	0.95	223,700
July 09, 2025	0.9	0.88	0.88	0.94	0.88	49,900
July 08, 2025	0.93	0.88	0.88	0.93	0.85	69,900
July 07, 2025	0.9	0.9	0.9	0.96	0.88	200,042
July 04, 2025	0.88	0.88	0.88	0.88	0.87	56,500
July 03, 2025	0.87	0.86	0.86	0.87	0.86	39,500
July 02, 2025	0.87	0.89	0.89	0.89	0.87	26,000
June 30, 2025	0.88	0.87	0.87	0.88	0.87	1,500
June 27, 2025	0.86	0.89	0.89	0.89	0.85	32,286
June 26, 2025	0.87	0.86	0.86	0.87	0.86	51,400
June 25, 2025	0.88	0.87	0.87	0.88	0.87	7,720
June 24, 2025	0.88	0.88	0.88	0.88	0.86	71,000
June 23, 2025	0.9	0.88	0.88	0.9	0.88	39,200
June 20, 2025	0.86	0.89	0.89	0.89	0.86	19,249
June 19, 2025	0.88	0.87	0.87	0.88	0.87	10,906
June 18, 2025	0.87	0.88	0.88	0.88	0.86	42,015
June 17, 2025	0.87	0.87	0.87	0.87	0.86	13,350
June 16, 2025	0.87	0.87	0.87	0.88	0.86	67,200
June 13, 2025	0.88	0.88	0.88	0.88	0.85	82,000
June 12, 2025	0.88	0.88	0.88	0.89	0.85	74,706
June 11, 2025	0.87	0.86	0.86	0.88	0.86	22,504

Scottie Resources Corp. (SCOT.V) TSXV