Scottie Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2025	0.93	0.93	0.92	0.93	0.93	1.09%	52,508
May 9, 2025	0.90	0.92	0.89	0.92	0.92	3.37%	52,900
May 8, 2025	0.91	0.92	0.87	0.89	0.89	1.14%	74,000
May 7, 2025	0.90	0.90	0.86	0.88	0.88	-3.30%	126,245
May 6, 2025	0.93	0.93	0.89	0.91	0.91	-	24,500
May 5, 2025	0.94	0.94	0.90	0.91	0.91	2.25%	23,500
May 2, 2025	0.91	0.91	0.89	0.89	0.89	3.49%	3,433
May 1, 2025	0.86	0.87	0.85	0.86	0.86	-1.15%	15,300
Apr 30, 2025	0.87	0.87	0.87	0.87	0.87	-2.25%	1,600
Apr 29, 2025	0.89	0.89	0.89	0.89	0.89	-	2,000
Apr 28, 2025	0.88	0.90	0.88	0.89	0.89	1.14%	194,900
Apr 25, 2025	0.86	0.88	0.86	0.88	0.88	2.33%	11,500
Apr 24, 2025	0.88	0.88	0.86	0.86	0.86	-	8,333
Apr 23, 2025	0.86	0.86	0.85	0.86	0.86	-1.15%	23,000
Apr 22, 2025	0.89	0.89	0.87	0.87	0.87	1.16%	2,412
Apr 21, 2025	0.88	0.88	0.86	0.86	0.86	-1.15%	11,800
Apr 17, 2025	0.85	0.87	0.85	0.87	0.87	1.16%	19,600
Apr 16, 2025	0.83	0.90	0.83	0.86	0.86	-	60,107
Apr 15, 2025	0.84	0.88	0.84	0.86	0.86	-2.27%	8,416
Apr 14, 2025	0.89	0.89	0.88	0.88	0.88	-3.83%	8,148
Apr 11, 2025	0.86	0.92	0.85	0.92	0.92	6.40%	34,200
Apr 10, 2025	0.89	0.89	0.86	0.86	0.86	-3.37%	1,400
Apr 9, 2025	0.90	0.90	0.89	0.89	0.89	3.49%	3,633
Apr 8, 2025	0.85	0.86	0.85	0.86	0.86	1.18%	11,644
Apr 7, 2025	0.82	0.85	0.82	0.85	0.85	2.41%	11,100
Apr 4, 2025	0.87	0.87	0.83	0.83	0.83	-4.60%	31,527
Apr 3, 2025	0.88	0.90	0.87	0.87	0.87	-5.43%	61,100
Apr 2, 2025	0.89	0.94	0.89	0.92	0.92	-1.08%	37,800
Apr 1, 2025	0.97	0.97	0.93	0.93	0.93	-1.06%	28,600
Mar 31, 2025	0.89	0.95	0.89	0.94	0.94	3.30%	17,102
Mar 28, 2025	0.92	0.92	0.90	0.91	0.91	-3.19%	20,501
Mar 27, 2025	0.89	0.94	0.89	0.94	0.94	5.62%	14,711
Mar 26, 2025	0.94	0.96	0.89	0.89	0.89	-6.32%	75,600
Mar 25, 2025	0.97	0.97	0.95	0.95	0.95	-1.04%	20,500
Mar 24, 2025	0.98	0.99	0.96	0.96	0.96	-	24,100
Mar 21, 2025	0.96	0.98	0.96	0.96	0.96	-2.04%	8,200
Mar 20, 2025	0.98	0.99	0.98	0.98	0.98	-	16,817
Mar 19, 2025	0.95	0.99	0.95	0.98	0.98	-1.01%	14,000
Mar 18, 2025	0.95	1.00	0.95	0.99	0.99	-	18,200
Mar 17, 2025	0.99	0.99	0.99	0.99	0.99	-	6,300
Mar 14, 2025	0.96	0.99	0.95	0.99	0.99	4.21%	22,800
Mar 13, 2025	0.94	0.96	0.92	0.95	0.95	1.06%	58,700
Mar 12, 2025	0.93	0.94	0.91	0.94	0.94	2.17%	36,700
Mar 11, 2025	0.90	0.93	0.90	0.92	0.92	1.10%	31,600
Mar 10, 2025	0.93	0.93	0.89	0.91	0.91	-1.09%	144,608
Mar 7, 2025	0.93	0.93	0.90	0.92	0.92	-1.08%	59,800
Mar 6, 2025	0.91	0.93	0.89	0.93	0.93	4.49%	33,100
Mar 5, 2025	0.90	0.90	0.89	0.89	0.89	-1.11%	53,138
Mar 4, 2025	0.90	0.90	0.89	0.90	0.90	2.27%	26,800
Mar 3, 2025	0.90	0.90	0.88	0.88	0.88	-2.22%	42,107