Scottie Resources Corp. SCTSF
1.63 USD -0.07 (-4.12%)
Regular-session close
1.62 Day range 1.63
1.04 52-week range 2.42
- YTD
- +39.32%
- 1 year
- +38.14%
SCTSF price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 1.62 | 1.63 | 1.62 | 1.63 | -0.07 | -4.12% | 5,400 |
| Nov 12, 2026 | 1.58 | 1.74 | 1.58 | 1.70 | +0.06 | +3.66% | 6,400 |
| Nov 11, 2026 | 1.64 | 1.64 | 1.64 | 1.64 | +0.01 | +0.61% | 1,200 |
| Nov 10, 2026 | 1.70 | 1.70 | 1.62 | 1.63 | -0.09 | -5.23% | 9,900 |
| Nov 9, 2026 | 1.75 | 1.75 | 1.65 | 1.72 | +0.08 | +4.88% | 15,900 |
| Nov 6, 2026 | 1.59 | 1.66 | 1.59 | 1.64 | +0.03 | +1.86% | 6,400 |
| Nov 5, 2026 | 1.68 | 1.68 | 1.60 | 1.61 | -0.04 | -2.42% | 16,500 |
| Nov 4, 2026 | 1.54 | 1.68 | 1.53 | 1.65 | +0.15 | +10.00% | 16,900 |
| Nov 3, 2026 | 1.62 | 1.62 | 1.50 | 1.50 | -0.10 | -6.25% | 6,500 |
| Nov 2, 2026 | 1.60 | 1.64 | 1.59 | 1.60 | +0.08 | +5.26% | 4,100 |
| Oct 30, 2026 | 1.62 | 1.63 | 1.52 | 1.52 | -0.16 | -9.52% | 12,500 |
| Oct 29, 2026 | 1.69 | 1.70 | 1.65 | 1.68 | -0.04 | -2.33% | 25,000 |
| Oct 28, 2026 | 1.71 | 1.72 | 1.69 | 1.72 | +0.05 | +2.99% | 14,600 |
| Oct 27, 2026 | 1.70 | 1.72 | 1.65 | 1.67 | +0.02 | +1.21% | 44,500 |
| Oct 26, 2026 | 1.71 | 1.79 | 1.64 | 1.65 | -0.06 | -3.51% | 22,400 |
| Oct 23, 2026 | 1.71 | 1.76 | 1.61 | 1.71 | +0.01 | +0.59% | 13,200 |
| Oct 22, 2026 | 1.81 | 1.85 | 1.68 | 1.70 | -0.11 | -6.08% | 10,600 |
| Oct 21, 2026 | 1.81 | 1.86 | 1.81 | 1.81 | +0.04 | +2.26% | 14,800 |
| Oct 20, 2026 | 1.90 | 1.90 | 1.77 | 1.77 | -0.10 | -5.35% | 7,600 |
| Oct 19, 2026 | 1.78 | 1.88 | 1.78 | 1.87 | +0.09 | +5.06% | 8,200 |
| Oct 16, 2026 | 1.80 | 1.81 | 1.78 | 1.78 | -0.01 | -0.56% | 1,800 |
| Oct 15, 2026 | 1.79 | 1.80 | 1.78 | 1.79 | 0.00 | 0.00% | 3,900 |
| Oct 14, 2026 | 1.80 | 1.83 | 1.73 | 1.79 | -0.04 | -2.19% | 6,900 |
| Oct 13, 2026 | 1.86 | 1.86 | 1.83 | 1.83 | -0.02 | -1.08% | 9,200 |
| Oct 12, 2026 | 1.87 | 1.87 | 1.84 | 1.85 | 0.00 | 0.00% | 2,000 |
| Oct 9, 2026 | 1.90 | 1.90 | 1.75 | 1.85 | -0.03 | -1.60% | 103,400 |
| Oct 8, 2026 | 1.82 | 1.92 | 1.82 | 1.88 | +0.07 | +3.87% | 6,300 |
| Oct 7, 2026 | 1.83 | 1.84 | 1.80 | 1.81 | -0.02 | -1.09% | 13,000 |
| Oct 6, 2026 | 1.89 | 1.90 | 1.83 | 1.83 | -0.02 | -1.08% | 14,900 |
| Oct 5, 2026 | 1.95 | 1.95 | 1.85 | 1.85 | -0.04 | -2.12% | 22,900 |
| Oct 2, 2026 | 1.90 | 1.95 | 1.89 | 1.89 | -0.01 | -0.53% | 6,800 |
| Oct 1, 2026 | 1.91 | 1.91 | 1.88 | 1.90 | -0.01 | -0.52% | 12,400 |
| Sep 30, 2026 | 2.00 | 2.00 | 1.90 | 1.91 | -0.09 | -4.50% | 18,500 |
| Sep 29, 2026 | 2.01 | 2.01 | 1.99 | 2.00 | 0.00 | 0.00% | 11,700 |
| Sep 28, 2026 | 2.02 | 2.06 | 1.98 | 2.00 | -0.08 | -3.85% | 70,400 |
| Sep 25, 2026 | 2.08 | 2.08 | 2.07 | 2.08 | +0.02 | +0.97% | 26,200 |
| Sep 24, 2026 | 2.19 | 2.23 | 2.06 | 2.06 | -0.18 | -8.04% | 73,700 |
| Sep 23, 2026 | 2.27 | 2.27 | 2.16 | 2.24 | -0.03 | -1.32% | 33,100 |
| Sep 22, 2026 | 2.10 | 2.27 | 2.10 | 2.27 | +0.14 | +6.57% | 13,100 |
| Sep 21, 2026 | 2.20 | 2.20 | 2.11 | 2.13 | +0.02 | +0.95% | 29,200 |
| Sep 18, 2026 | 2.15 | 2.16 | 2.11 | 2.11 | -0.01 | -0.47% | 20,700 |
| Sep 17, 2026 | 2.04 | 2.14 | 2.04 | 2.12 | +0.11 | +5.47% | 110,100 |
| Sep 16, 2026 | 2.05 | 2.05 | 2.00 | 2.01 | -0.06 | -2.90% | 3,100 |
| Sep 15, 2026 | 2.07 | 2.10 | 2.05 | 2.07 | -0.02 | -0.96% | 9,200 |
| Sep 14, 2026 | 2.14 | 2.17 | 2.07 | 2.09 | -0.08 | -3.69% | 24,100 |
| Sep 11, 2026 | 2.24 | 2.24 | 2.15 | 2.17 | -0.05 | -2.25% | 15,700 |
| Sep 10, 2026 | 2.34 | 2.34 | 2.18 | 2.22 | -0.09 | -3.90% | 40,200 |
| Sep 9, 2026 | 2.30 | 2.33 | 2.26 | 2.31 | +0.10 | +4.52% | 42,600 |
| Sep 8, 2026 | 2.16 | 2.21 | 2.14 | 2.21 | +0.05 | +2.31% | 25,400 |
| Sep 4, 2026 | 1.59 | 2.17 | 1.59 | 2.16 | -0.03 | -1.37% | 12,000 |
| Sep 3, 2026 | 1.85 | 2.25 | 1.85 | 2.19 | +0.20 | +10.05% | 50,100 |
| Sep 2, 2026 | 1.90 | 1.99 | 1.90 | 1.99 | +0.11 | +5.85% | 4,200 |
| Sep 1, 2026 | 1.87 | 1.88 | 1.87 | 1.88 | -0.04 | -2.08% | 800 |
| Aug 31, 2026 | 2.02 | 2.02 | 1.92 | 1.92 | -0.10 | -4.95% | 17,900 |
| Aug 28, 2026 | 2.04 | 2.05 | 2.00 | 2.02 | -0.01 | -0.49% | 9,500 |
| Aug 27, 2026 | 2.05 | 2.05 | 2.01 | 2.03 | -0.04 | -1.93% | 12,300 |
| Aug 26, 2026 | 2.09 | 2.09 | 2.05 | 2.07 | -0.01 | -0.48% | 2,500 |
| Aug 25, 2026 | 2.07 | 2.08 | 2.07 | 2.08 | +0.04 | +1.96% | 13,900 |
| Aug 24, 2026 | 1.79 | 2.09 | 1.79 | 2.04 | +0.05 | +2.51% | 26,900 |
| Aug 21, 2026 | 2.08 | 2.15 | 1.99 | 1.99 | -0.07 | -3.40% | 21,600 |
| Aug 20, 2026 | 2.15 | 2.15 | 1.78 | 2.06 | +0.02 | +0.98% | 23,300 |
| Aug 19, 2026 | 1.94 | 2.05 | 1.94 | 2.04 | +0.10 | +5.15% | 13,600 |
| Aug 18, 2026 | 1.95 | 1.95 | 1.84 | 1.94 | 0.00 | 0.00% | 8,500 |
| Aug 17, 2026 | 2.03 | 2.05 | 1.90 | 1.94 | -0.04 | -2.02% | 45,000 |
| Aug 14, 2026 | 1.84 | 1.98 | 1.82 | 1.98 | +0.18 | +10.00% | 23,700 |
65 days, newest first. Daily bars as drawn on the SCTSF chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.