Scope Technologies Corp. (CSE:SCPE)
Canada
· Delayed Price · Currency is CAD 0.3550
0.00 (0.00%)
Aug 15, 2025, 3:59 PM EDT
Scope Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 0.35 | 0.37 | 0.34 | 0.36 | - | - | 49,600 |
| Aug 14, 2025 | 0.34 | 0.36 | 0.34 | 0.36 | - | - | 17,805 |
| Aug 13, 2025 | 0.34 | 0.36 | 0.34 | 0.36 | - | 5.97% | 54,400 |
| Aug 12, 2025 | 0.34 | 0.35 | 0.34 | 0.34 | - | -2.90% | 27,853 |
| Aug 11, 2025 | 0.34 | 0.35 | 0.34 | 0.35 | - | -1.43% | 19,570 |
| Aug 8, 2025 | 0.36 | 0.36 | 0.34 | 0.35 | - | - | 59,310 |
| Aug 7, 2025 | 0.34 | 0.35 | 0.34 | 0.35 | - | 2.94% | 34,505 |
| Aug 6, 2025 | 0.35 | 0.36 | 0.34 | 0.34 | - | 3.03% | 59,270 |
| Aug 5, 2025 | 0.37 | 0.37 | 0.33 | 0.33 | - | -10.81% | 152,310 |
| Aug 1, 2025 | 0.35 | 0.38 | 0.35 | 0.37 | - | 5.71% | 53,791 |
| Jul 31, 2025 | 0.35 | 0.37 | 0.35 | 0.35 | - | - | 262,425 |
| Jul 30, 2025 | 0.35 | 0.35 | 0.33 | 0.35 | - | - | 32,920 |
| Jul 29, 2025 | 0.36 | 0.36 | 0.35 | 0.35 | - | -2.78% | 25,032 |
| Jul 28, 2025 | 0.34 | 0.36 | 0.34 | 0.36 | - | - | 39,859 |
| Jul 25, 2025 | 0.37 | 0.37 | 0.35 | 0.36 | - | - | 43,130 |
| Jul 24, 2025 | 0.36 | 0.36 | 0.35 | 0.36 | - | -2.70% | 116,405 |
| Jul 23, 2025 | 0.38 | 0.39 | 0.36 | 0.37 | - | -6.33% | 52,567 |
| Jul 22, 2025 | 0.37 | 0.40 | 0.35 | 0.40 | - | 8.22% | 174,172 |
| Jul 21, 2025 | 0.36 | 0.38 | 0.35 | 0.37 | - | 1.39% | 110,460 |
| Jul 18, 2025 | 0.38 | 0.40 | 0.36 | 0.36 | - | -2.70% | 158,100 |
| Jul 17, 2025 | 0.37 | 0.38 | 0.37 | 0.37 | - | -3.27% | 67,101 |
| Jul 16, 2025 | 0.41 | 0.41 | 0.38 | 0.38 | - | -6.71% | 185,245 |
| Jul 15, 2025 | 0.36 | 0.41 | 0.36 | 0.41 | - | 13.89% | 143,202 |
| Jul 14, 2025 | 0.35 | 0.37 | 0.35 | 0.36 | - | 1.41% | 151,587 |
| Jul 11, 2025 | 0.37 | 0.37 | 0.35 | 0.36 | - | -1.39% | 102,488 |
| Jul 10, 2025 | 0.35 | 0.38 | 0.35 | 0.36 | - | 1.41% | 88,545 |
| Jul 9, 2025 | 0.37 | 0.37 | 0.35 | 0.36 | - | -4.05% | 54,241 |
| Jul 8, 2025 | 0.36 | 0.37 | 0.35 | 0.37 | - | 4.23% | 33,170 |
| Jul 7, 2025 | 0.37 | 0.37 | 0.34 | 0.36 | - | -2.74% | 66,925 |
| Jul 4, 2025 | 0.37 | 0.37 | 0.35 | 0.37 | - | -1.35% | 10,795 |
| Jul 3, 2025 | 0.34 | 0.38 | 0.34 | 0.37 | - | - | 19,036 |
| Jul 2, 2025 | 0.39 | 0.39 | 0.35 | 0.37 | - | 1.37% | 19,346 |
| Jun 30, 2025 | 0.36 | 0.37 | 0.35 | 0.37 | - | 2.82% | 102,258 |
| Jun 27, 2025 | 0.40 | 0.40 | 0.36 | 0.36 | - | -10.13% | 49,684 |
| Jun 26, 2025 | 0.39 | 0.40 | 0.36 | 0.40 | - | 6.76% | 84,988 |
| Jun 25, 2025 | 0.37 | 0.37 | 0.35 | 0.37 | - | 2.78% | 62,183 |
| Jun 24, 2025 | 0.38 | 0.38 | 0.36 | 0.36 | - | -2.70% | 69,312 |
| Jun 23, 2025 | 0.39 | 0.39 | 0.36 | 0.37 | - | -5.13% | 93,650 |
| Jun 20, 2025 | 0.42 | 0.44 | 0.38 | 0.39 | - | -6.02% | 217,803 |
| Jun 19, 2025 | 0.44 | 0.44 | 0.41 | 0.42 | - | -6.74% | 66,104 |
| Jun 18, 2025 | 0.41 | 0.45 | 0.41 | 0.45 | - | 8.54% | 222,730 |
| Jun 17, 2025 | 0.42 | 0.42 | 0.41 | 0.41 | - | -2.38% | 75,565 |
| Jun 16, 2025 | 0.42 | 0.42 | 0.41 | 0.42 | - | 3.70% | 54,130 |
| Jun 13, 2025 | 0.41 | 0.43 | 0.41 | 0.41 | - | - | 112,728 |
| Jun 12, 2025 | 0.42 | 0.43 | 0.41 | 0.41 | - | -4.71% | 113,169 |
| Jun 11, 2025 | 0.42 | 0.44 | 0.41 | 0.43 | - | 3.66% | 208,614 |
| Jun 10, 2025 | 0.44 | 0.45 | 0.40 | 0.41 | - | -5.75% | 163,077 |
| Jun 9, 2025 | 0.39 | 0.44 | 0.36 | 0.44 | - | 27.94% | 527,354 |
| Jun 6, 2025 | 0.35 | 0.36 | 0.34 | 0.34 | - | -2.86% | 175,083 |
| Jun 5, 2025 | 0.39 | 0.40 | 0.33 | 0.35 | - | -9.09% | 393,370 |