TSXV CAD

Scottie Resources Corp. (SCOT.V)

0.9200
+0.0300
+(3.37%)
At close: May 9 at 3:43:18 PM EDT
Currency in CAD
Download
Date Open High Low Close Adj Close Volume
May 9, 20250.90000.92000.89000.92000.920052,900
May 8, 20250.91000.92000.87000.89000.890074,000
May 7, 20250.90000.90000.86000.88000.8800126,200
May 6, 20250.93000.93000.89000.91000.910024,500
May 5, 20250.94000.94000.90000.91000.910023,500
May 2, 20250.91000.91000.89000.89000.89003,400
May 1, 20250.86000.87000.85000.86000.860015,300
Apr 30, 20250.87000.87000.87000.87000.87001,600
Apr 29, 20250.89000.89000.89000.89000.89002,000
Apr 28, 20250.88000.90000.88000.89000.8900194,900
Apr 25, 20250.86000.88000.86000.88000.880011,500
Apr 24, 20250.88000.88000.86000.86000.86008,300
Apr 23, 20250.86000.86000.85000.86000.860023,000
Apr 22, 20250.89000.89000.87000.87000.87002,400
Apr 21, 20250.88000.88000.86000.86000.860011,800
Apr 17, 20250.85000.87000.85000.87000.870019,600
Apr 16, 20250.83000.90000.83000.86000.860060,100
Apr 15, 20250.84000.88000.84000.86000.86008,400
Apr 14, 20250.89000.89000.88000.88000.88008,100
Apr 11, 20250.86000.91500.85000.91500.915034,200
Apr 10, 20250.89000.89000.86000.86000.86001,400
Apr 9, 20250.90000.90000.89000.89000.89003,600
Apr 8, 20250.85000.86000.85000.86000.860011,600
Apr 7, 20250.82000.85000.82000.85000.850011,100
Apr 4, 20250.87000.87000.83000.83000.830031,500
Apr 3, 20250.88000.90000.87000.87000.870061,100
Apr 2, 20250.89000.94000.89000.92000.920037,800
Apr 1, 20250.97000.97000.93000.93000.930028,600
Mar 31, 20250.89000.95000.89000.94000.940017,100
Mar 28, 20250.92000.92000.90000.91000.910020,500
Mar 27, 20250.89000.94000.89000.94000.940014,700
Mar 26, 20250.94000.96000.89000.89000.890075,600
Mar 25, 20250.97000.97000.95000.95000.950020,500
Mar 24, 20250.98000.99000.96000.96000.960024,100
Mar 21, 20250.96000.98000.96000.96000.96008,200
Mar 20, 20250.98000.99000.98000.98000.980016,800
Mar 19, 20250.95000.99000.95000.98000.980014,000
Mar 18, 20250.95001.00000.95000.99000.990018,200
Mar 17, 20250.99000.99000.99000.99000.99006,300
Mar 14, 20250.96000.99000.95000.99000.990022,800
Mar 13, 20250.94000.96000.92000.95000.950058,700
Mar 12, 20250.93000.94000.91000.94000.940036,700
Mar 11, 20250.90000.92500.90000.92000.920031,600
Mar 10, 20250.93000.93000.89000.91000.9100144,600
Mar 7, 20250.93000.93000.90000.92000.920059,800
Mar 6, 20250.91000.93000.89000.93000.930033,100
Mar 5, 20250.90000.90000.89000.89000.890053,100
Mar 4, 20250.90000.90000.89000.90000.900026,800
Mar 3, 20250.90000.90000.88000.88000.880042,100
Feb 28, 20250.91000.91000.90000.90000.900026,100
Feb 27, 20250.93000.94000.90000.92000.920082,500
Feb 26, 20250.93000.95000.91000.95000.950029,500
Feb 25, 20250.93000.94000.93000.94000.940075,900
Feb 24, 20251.04001.04000.95000.98000.980042,700
Feb 21, 20251.06001.06000.99001.00001.000033,300
Feb 20, 20251.03001.08001.02001.06501.0650105,200
Feb 19, 20250.98000.99000.97000.99000.99008,700
Feb 18, 20250.93000.99000.93000.98000.980025,500
Feb 14, 20250.97000.97000.94000.96000.960015,500
Feb 13, 20250.99000.99000.93000.97000.970056,400
Feb 12, 20250.95000.97000.93000.95000.950018,300
Feb 11, 20250.97000.98000.95000.97000.970057,900
Feb 10, 20251.00001.01000.95000.98000.980053,200
Feb 7, 20250.99001.00500.98001.00001.000050,700
Feb 6, 20250.95001.02000.92000.97500.975054,100
Feb 5, 20250.92001.02000.91001.02001.020080,400
Feb 4, 20250.94000.96000.91000.91000.910049,700
Feb 3, 20250.93000.93000.92000.92000.920012,600
Jan 31, 20250.96000.96000.90000.94500.945032,600
Jan 30, 20250.94000.94000.92000.93000.93007,800
Jan 29, 20250.91000.92000.87000.89000.890026,300
Jan 28, 20250.93000.94000.87000.91000.910030,400
Jan 27, 20250.85000.89000.85000.85000.850012,000
Jan 24, 20250.87000.91000.87000.88000.88009,400
Jan 23, 20250.87000.90000.87000.89000.89008,700
Jan 22, 20250.88000.89000.88000.89000.89008,700
Jan 21, 20250.85000.87000.85000.87000.870037,300
Jan 20, 20250.87000.88000.87000.87000.870013,900
Jan 17, 20250.87000.90000.85000.88000.880020,300
Jan 16, 20250.82000.88000.82000.87000.870026,600
Jan 15, 20250.85000.90000.85000.85000.850024,000
Jan 14, 20250.85000.86000.82000.85000.850025,700
Jan 13, 20250.88000.88000.84000.85000.850054,900
Jan 10, 20250.84000.87000.84000.85000.85009,300
Jan 9, 20250.86000.86000.82000.84000.840014,500
Jan 8, 20250.86000.86000.80000.84000.840047,100
Jan 7, 20250.89000.89000.83000.86000.860071,100
Jan 6, 20250.90000.90000.90000.90000.900026,200
Jan 3, 20250.92000.92000.92000.92000.92007,300
Jan 2, 20251.04001.04000.95000.95000.950027,000
Dec 31, 20240.85001.04000.85001.04001.040047,400
Dec 30, 20240.85000.87000.83000.86000.860028,000
Dec 27, 20240.86000.86000.84000.84000.840014,000
Dec 24, 20240.83000.87000.83000.87000.870010,000
Dec 23, 20240.82000.85000.80000.83000.830034,000
Dec 20, 20240.83000.84000.82000.82000.820050,800
Dec 19, 20240.83000.85000.81000.82000.820050,000
Dec 18, 20240.86000.88000.85000.85000.850075,200
Dec 17, 20240.88000.88000.85000.86000.860050,000
Dec 16, 20240.89000.95000.84000.87000.8700115,800
Dec 13, 20240.84000.91000.84000.90000.900063,100
Dec 12, 20240.80000.86000.80000.84000.840057,000
Dec 11, 20240.78000.83000.78000.82000.820015,700
Dec 10, 20240.80000.82000.78000.78000.780039,900
Dec 9, 20240.81000.85000.77000.78000.7800109,100
Dec 6, 20240.91000.91000.83000.83000.830024,500
Dec 5, 20240.91000.91000.91000.91000.91007,700
Dec 4, 20240.98000.98000.98000.98000.98001,000
Dec 3, 2024 1:6 Stock Splits
Dec 3, 20240.99000.99000.99000.99000.99001,200
Dec 2, 20240.93000.99000.93000.99000.99008,533
Nov 29, 20240.99000.99000.96000.96000.960019,000
Nov 28, 20240.99000.99000.99000.99000.99003,167
Nov 27, 20241.05001.05000.99000.99000.99007,167
Nov 26, 20240.96001.02000.96001.02001.020015,867
Nov 25, 20241.11001.11000.99000.99000.990023,667
Nov 22, 20240.93001.20000.93001.17001.1700135,717
Nov 21, 20240.84000.90000.81000.90000.900058,683
Nov 20, 20240.84000.90000.78000.78000.7800109,433
Nov 19, 20240.84000.87000.84000.84000.840013,083
Nov 18, 20240.90000.90000.84000.87000.870024,250
Nov 15, 20240.87000.90000.87000.87000.870014,833
Nov 14, 20240.90000.90000.87000.90000.900018,000
Nov 13, 20240.93000.93000.90000.90000.900010,000
Nov 12, 20240.90000.93000.90000.93000.93006,433
Nov 11, 20240.93000.93000.90000.93000.930026,417
Nov 8, 20240.96000.96000.93000.93000.930024,467
Nov 7, 20240.96000.96000.96000.96000.960026,317
Nov 6, 20240.96000.96000.93000.93000.93004,417
Nov 5, 20240.99000.99000.96000.99000.990030,517
Nov 4, 20240.93000.96000.93000.96000.96004,450
Nov 1, 20240.96000.96000.93000.96000.96005,500
Oct 31, 20240.99000.99000.93000.96000.960041,750
Oct 30, 20240.96000.99000.96000.99000.990028,833
Oct 29, 20240.99000.99000.96000.99000.990054,683
Oct 28, 20241.05001.05000.99000.99000.99009,767
Oct 25, 20241.08001.08001.02001.02001.020031,567
Oct 24, 20241.08001.14001.05001.05001.050074,000
Oct 23, 20241.08001.14001.02001.05001.050094,700
Oct 22, 20241.02001.11001.02001.11001.110070,483
Oct 21, 20241.02001.05000.99000.99000.990058,100
Oct 18, 20240.99001.05000.99001.05001.050018,083
Oct 17, 20241.02001.02001.02001.02001.020028,167
Oct 16, 20241.05001.08001.02001.05001.050031,850
Oct 15, 20241.08001.08001.08001.08001.080037,283
Oct 11, 20241.05001.05001.02001.05001.050028,250
Oct 10, 20241.08001.08001.02001.02001.02005,917
Oct 9, 20241.05001.08001.02001.05001.0500354,333
Oct 8, 20241.05001.05001.02001.02001.0200583
Oct 7, 20241.02001.02001.02001.02001.02006,100
Oct 4, 20240.99001.02000.99000.99000.99008,667
Oct 3, 20241.02001.05001.02001.02001.020044,417
Oct 2, 20241.02001.05001.02001.05001.050010,017
Oct 1, 20240.99001.05000.99001.05001.050039,750
Sep 30, 20241.02001.02000.96000.99000.990042,600
Sep 27, 20241.02001.02001.02001.02001.020035,933
Sep 26, 20241.02001.08001.02001.02001.0200130,700
Sep 25, 20241.05001.05000.99000.99000.990056,333
Sep 24, 20241.02001.05000.99001.05001.050075,017
Sep 23, 20241.02001.05001.02001.02001.020039,217
Sep 20, 20240.99001.03800.99000.99000.9900119,667
Sep 19, 20240.99001.02000.99000.99000.990010,917
Sep 18, 20241.02001.02000.99000.99000.9900120,200
Sep 17, 20241.02001.02000.99001.02001.020014,967
Sep 16, 20241.02001.05001.02001.05001.050026,500
Sep 13, 20241.05001.05000.99001.05001.0500184,567
Sep 12, 20241.02001.02001.02001.02001.020022,250
Sep 11, 20240.96000.99000.96000.96000.960015,250
Sep 10, 20240.99000.99000.96000.96000.960031,233
Sep 9, 20240.99000.99000.99000.99000.99005,550
Sep 6, 20241.05001.05000.84000.96000.9600442,900
Sep 5, 20241.08001.08001.05001.05001.050029,250
Sep 4, 20241.11001.11001.08001.08001.080035,667
Sep 3, 20241.11001.11001.05001.11001.110045,717
Aug 30, 20241.08001.08001.08001.08001.080027,000
Aug 29, 20241.05001.08001.05001.05001.050014,917
Aug 28, 20241.02001.02001.02001.02001.020010,750
Aug 27, 20241.05001.08001.02001.05001.050016,550
Aug 26, 20241.08001.08001.05001.08001.08008,300
Aug 23, 20241.08001.08001.08001.08001.080044,083
Aug 22, 20241.14001.14001.05001.08001.080082,483
Aug 21, 20241.11001.14001.11001.14001.140043,833
Aug 20, 20241.17001.17001.11001.11001.110038,433
Aug 19, 20241.11001.17001.11001.17001.1700233,250
Aug 16, 20241.02001.11000.99001.08001.0800120,083
Aug 15, 20241.05001.05001.02001.02001.020043,667
Aug 14, 20241.11001.11001.05001.05001.050053,817
Aug 13, 20241.08001.08001.05001.08001.080013,000
Aug 12, 20241.08001.14001.08001.11001.110024,483
Aug 9, 20241.02001.08001.02001.08001.08007,533
Aug 8, 20240.96001.05000.96001.05001.050024,417
Aug 7, 20240.96000.96000.96000.96000.96008,750
Aug 6, 20240.96000.96000.96000.96000.960037,700
Aug 2, 20241.05001.05000.99000.99000.990010,150
Aug 1, 20241.02001.08001.02001.08001.08007,433
Jul 31, 20240.99001.02000.99001.02001.020010,767
Jul 30, 20240.99001.02000.99001.02001.02007,567
Jul 29, 20240.99000.99000.96000.96000.960015,967
Jul 26, 20241.02001.05000.96000.96000.9600172,383
Jul 25, 20241.02001.05000.99001.05001.050014,283
Jul 24, 20241.11001.11001.05001.05001.050017,917
Jul 23, 20241.11001.11001.08001.08001.08009,683
Jul 22, 20241.05001.20001.05001.14001.1400253,783
Jul 19, 20241.05001.05001.05001.05001.05001,667
Jul 18, 20241.08001.11001.05001.05001.05002,333
Jul 17, 20241.11001.11001.05001.08001.080015,267
Jul 16, 20241.02001.14000.99001.14001.140034,550
Jul 15, 20241.02001.02001.02001.02001.020015,783
Jul 12, 20241.08001.08001.02001.05001.050036,933
Jul 11, 20241.05001.08001.02001.08001.080021,250
Jul 10, 20240.99001.08000.93001.05001.050029,917
Jul 9, 20240.99000.99000.93000.96000.960029,350
Jul 8, 20240.96000.99000.93000.99000.99004,500
Jul 5, 20240.96000.99000.96000.96000.96004,183
Jul 4, 20240.96000.96000.93000.96000.96009,500
Jul 3, 20240.96000.96000.96000.96000.960011,417
Jul 2, 20241.05001.05000.90000.93000.9300162,083
Jun 28, 20241.05001.05001.02001.02001.020018,100
Jun 27, 20241.08001.08001.02001.02001.020024,667
Jun 26, 20241.11001.14001.08001.08001.08009,250
Jun 25, 20241.02001.14000.99001.14001.140053,600
Jun 24, 20241.05001.05001.02001.05001.050010,767
Jun 21, 20241.11001.11001.05001.08001.08004,117
Jun 20, 20241.08001.08001.05001.08001.080021,417
Jun 19, 20241.08001.08001.05001.05001.050010,333
Jun 18, 20241.05001.08001.05001.05001.050030,417
Jun 17, 20241.05001.05001.05001.05001.05001,917
Jun 14, 20240.99001.02000.93001.02001.0200108,467
Jun 13, 20241.02001.02000.99000.99000.990078,083
Jun 12, 20241.05001.05000.99001.02001.020059,033
Jun 11, 20241.05001.05000.99001.02001.020038,967
Jun 10, 20241.08001.08001.05001.05001.050067,450
Jun 7, 20241.11001.11001.08001.08001.080060,017
Jun 6, 20241.08001.14001.08001.08001.080026,317
Jun 5, 20241.11001.11001.11001.11001.110013,417
Jun 4, 20241.11001.14001.05001.05001.050030,267
Jun 3, 20241.11001.11001.11001.11001.11002,000
May 31, 20241.08001.11001.08001.11001.11007,450
May 30, 20241.11001.11001.08001.11001.110053,967
May 29, 20241.11001.11001.08001.08001.080017,450
May 28, 20241.08001.11001.08001.11001.11007,250
May 27, 20241.11001.14001.08001.11001.110026,500
May 24, 20241.14001.14001.08001.11001.110038,833
May 23, 20241.14001.14001.14001.14001.14009,167
May 22, 20241.17001.17001.14001.17001.170029,200
May 21, 20241.17001.20001.14001.20001.200050,400
May 17, 20241.11001.14001.11001.14001.140021,333
May 16, 20241.14001.14001.08001.11001.110015,500
May 15, 20241.08001.11001.05001.11001.110028,667
May 14, 20241.08001.11001.08001.11001.110015,650
May 13, 20241.08001.11001.08001.08001.080014,000
May 10, 20241.11001.11001.08001.08001.080035,283
May 9, 20241.02001.08001.02001.08001.080033,917

Related Tickers

WEX.V Western Exploration Inc.
0.6400
-4.48%
 
WPG.V West Point Gold Corp.
0.5400
-1.82%
 
PEX.V Pacific Ridge Exploration Ltd.
0.1500
+25.00%
 
CGNT.V Copper Giant Resources Corp.
0.2550
-1.92%
 
SNAG.V Silver North Resources Ltd.
0.1650
+3.13%
 
ASTR.V Astra Exploration Inc.
0.2500
0.00%
 
SM.V Sierra Madre Gold and Silver Ltd.
0.6200
+5.08%
 
AGA.V Silver47 Exploration Corp.
0.6200
0.00%
 
DRY.V DRYDEN GOLD CORP
0.2225
+1.14%
 
ARK.V Arras Minerals Corp.
0.7700
+1.32%