Scottie Resources Corp. SCOT
TSXV · Kanada · Enerji Dışı Mineraller
CAD 2,710,00 (%0,00)
Piyasa kapalı· · CAD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · CAD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | CAD 2,71 | %0,00 | CAD 2,72 | CAD 2,76 | CAD 2,68 | 6,00K |
| 2026-09-30 | CAD 2,71 | -%4,58 | CAD 2,86 | CAD 2,86 | CAD 2,70 | 42,70K |
| 2026-09-29 | CAD 2,84 | %0,00 | CAD 2,87 | CAD 2,88 | CAD 2,83 | 7,40K |
| 2026-09-28 | CAD 2,84 | -%2,74 | CAD 2,83 | CAD 2,92 | CAD 2,79 | 49,70K |
| 2026-09-25 | CAD 2,92 | %0,00 | CAD 2,98 | CAD 2,98 | CAD 2,92 | 19,40K |
| 2026-09-24 | CAD 2,92 | -%8,18 | CAD 3,22 | CAD 3,22 | CAD 2,92 | 78,60K |
| 2026-09-23 | CAD 3,18 | -%0,31 | CAD 3,18 | CAD 3,18 | CAD 3,08 | 20,50K |
| 2026-09-22 | CAD 3,19 | +%6,33 | CAD 3,01 | CAD 3,23 | CAD 3,00 | 46,30K |
| 2026-09-21 | CAD 3,00 | +%1,69 | CAD 2,99 | CAD 3,03 | CAD 2,95 | 13,20K |
| 2026-09-18 | CAD 2,95 | +%0,34 | CAD 3,03 | CAD 3,03 | CAD 2,95 | 39,90K |
| 2026-09-17 | CAD 2,94 | +%5,38 | CAD 2,81 | CAD 3,01 | CAD 2,81 | 94,40K |
| 2026-09-16 | CAD 2,79 | -%2,79 | CAD 2,87 | CAD 2,87 | CAD 2,78 | 29,10K |
| 2026-09-15 | CAD 2,87 | -%2,05 | CAD 2,94 | CAD 2,94 | CAD 2,85 | 17,70K |
| 2026-09-14 | CAD 2,93 | -%2,33 | CAD 3,08 | CAD 3,08 | CAD 2,85 | 10,60K |
| 2026-09-11 | CAD 3,00 | -%2,28 | CAD 3,03 | CAD 3,07 | CAD 2,99 | 105,30K |
| 2026-09-10 | CAD 3,07 | -%4,06 | CAD 3,18 | CAD 3,23 | CAD 3,03 | 87,60K |
| 2026-09-09 | CAD 3,20 | +%4,92 | CAD 3,09 | CAD 3,22 | CAD 3,09 | 43,30K |
| 2026-09-08 | CAD 3,05 | %0,00 | CAD 3,02 | CAD 3,05 | CAD 2,97 | 39,90K |
| 2026-09-04 | CAD 3,05 | +%0,33 | CAD 3,00 | CAD 3,05 | CAD 2,84 | 34,90K |
| 2026-09-03 | CAD 3,04 | +%7,42 | CAD 2,85 | CAD 3,10 | CAD 2,79 | 89,70K |
| 2026-09-02 | CAD 2,83 | +%9,69 | CAD 2,62 | CAD 2,83 | CAD 2,62 | 16,20K |
| 2026-09-01 | CAD 2,58 | -%3,01 | CAD 2,66 | CAD 2,66 | CAD 2,58 | 12,00K |
| 2026-08-31 | CAD 2,66 | -%3,62 | CAD 2,80 | CAD 2,80 | CAD 2,66 | 30,10K |
| 2026-08-28 | CAD 2,76 | -%1,78 | CAD 2,85 | CAD 2,85 | CAD 2,76 | 20,00K |
| 2026-08-27 | CAD 2,81 | -%2,09 | CAD 2,85 | CAD 2,85 | CAD 2,80 | 17,40K |
| 2026-08-26 | CAD 2,87 | -%1,20 | CAD 2,90 | CAD 2,90 | CAD 2,84 | 18,70K |
| 2026-08-25 | CAD 2,90 | +%4,12 | CAD 2,82 | CAD 2,91 | CAD 2,79 | 44,90K |
| 2026-08-24 | CAD 2,79 | +%2,20 | CAD 2,75 | CAD 2,94 | CAD 2,75 | 26,60K |
| 2026-08-21 | CAD 2,73 | -%1,80 | CAD 2,83 | CAD 2,84 | CAD 2,73 | 51,50K |
| 2026-08-20 | CAD 2,78 | -%2,11 | CAD 2,93 | CAD 2,94 | CAD 2,68 | 49,70K |
| 2026-08-19 | CAD 2,84 | +%5,97 | CAD 2,57 | CAD 2,86 | CAD 2,57 | 123,60K |
| 2026-08-18 | CAD 2,68 | %0,00 | CAD 2,65 | CAD 2,79 | CAD 2,50 | 71,00K |
| 2026-08-17 | CAD 2,68 | -%2,55 | CAD 2,74 | CAD 2,85 | CAD 2,65 | 46,50K |
| 2026-08-14 | CAD 2,75 | +%9,13 | CAD 2,51 | CAD 2,76 | CAD 2,51 | 53,40K |
| 2026-08-13 | CAD 2,52 | +%4,13 | CAD 2,45 | CAD 2,52 | CAD 2,40 | 52,80K |
| 2026-08-12 | CAD 2,42 | +%4,76 | CAD 2,36 | CAD 2,42 | CAD 2,36 | 14,80K |
| 2026-08-11 | CAD 2,31 | -%4,15 | CAD 2,45 | CAD 2,45 | CAD 2,31 | 28,00K |
| 2026-08-10 | CAD 2,41 | +%5,24 | CAD 2,38 | CAD 2,47 | CAD 2,32 | 41,20K |
| 2026-08-07 | CAD 2,29 | +%4,09 | CAD 2,23 | CAD 2,33 | CAD 2,23 | 31,00K |
| 2026-08-06 | CAD 2,20 | -%1,79 | CAD 2,24 | CAD 2,24 | CAD 2,15 | 24,00K |
| 2026-08-05 | CAD 2,24 | +%5,16 | CAD 2,18 | CAD 2,29 | CAD 2,18 | 20,70K |
| 2026-08-04 | CAD 2,13 | +%3,40 | CAD 2,14 | CAD 2,18 | CAD 2,08 | 19,80K |
| 2026-07-31 | CAD 2,06 | +%0,98 | CAD 2,08 | CAD 2,08 | CAD 2,03 | 8,30K |
| 2026-07-30 | CAD 2,04 | +%2,51 | CAD 1,99 | CAD 2,08 | CAD 1,99 | 16,50K |
| 2026-07-29 | CAD 1,99 | -%3,40 | CAD 2,05 | CAD 2,06 | CAD 1,98 | 18,80K |
| 2026-07-28 | CAD 2,06 | -%3,74 | CAD 2,06 | CAD 2,06 | CAD 2,02 | 73,70K |
| 2026-07-27 | CAD 2,14 | +%1,42 | CAD 2,11 | CAD 2,16 | CAD 2,06 | 20,90K |
| 2026-07-24 | CAD 2,11 | %0,00 | CAD 2,15 | CAD 2,15 | CAD 2,00 | 23,90K |
| 2026-07-23 | CAD 2,11 | %0,00 | CAD 2,09 | CAD 2,13 | CAD 2,05 | 24,60K |
| 2026-07-22 | CAD 2,11 | +%4,46 | CAD 2,09 | CAD 2,12 | CAD 2,05 | 16,20K |
| 2026-07-21 | CAD 2,02 | +%1,00 | CAD 2,05 | CAD 2,12 | CAD 2,00 | 22,80K |
| 2026-07-20 | CAD 2,00 | -%0,50 | CAD 2,00 | CAD 2,03 | CAD 1,99 | 19,90K |
| 2026-07-17 | CAD 2,01 | +%2,55 | CAD 2,12 | CAD 2,12 | CAD 2,00 | 20,00K |
| 2026-07-16 | CAD 1,96 | -%8,84 | CAD 2,03 | CAD 2,19 | CAD 1,96 | 16,50K |
| 2026-07-15 | CAD 2,15 | +%5,91 | CAD 1,98 | CAD 2,15 | CAD 1,98 | 22,00K |
| 2026-07-14 | CAD 2,03 | +%1,00 | CAD 2,02 | CAD 2,06 | CAD 2,02 | 19,60K |
| 2026-07-13 | CAD 2,01 | -%2,43 | CAD 2,03 | CAD 2,03 | CAD 1,97 | 26,70K |
| 2026-07-10 | CAD 2,06 | +%0,49 | CAD 2,00 | CAD 2,07 | CAD 2,00 | 8,40K |
| 2026-07-09 | CAD 2,05 | +%2,50 | CAD 2,01 | CAD 2,08 | CAD 1,96 | 8,50K |
| 2026-07-08 | CAD 2,00 | %0,00 | CAD 1,97 | CAD 2,01 | CAD 1,96 | 18,40K |
| 2026-07-07 | CAD 2,00 | -%14,16 | CAD 2,11 | CAD 2,13 | CAD 2,00 | 39,80K |
| 2026-07-06 | CAD 2,33 | +%5,91 | CAD 2,20 | CAD 2,33 | CAD 2,15 | 26,80K |
| 2026-07-03 | CAD 2,20 | +%3,77 | CAD 2,12 | CAD 2,20 | CAD 2,12 | 1,90K |
| 2026-07-02 | CAD 2,12 | +%7,07 | CAD 2,01 | CAD 2,15 | CAD 2,01 | 72,20K |
| 2026-06-30 | CAD 1,98 | -%0,75 | CAD 1,97 | CAD 1,98 | CAD 1,95 | 12,00K |
| 2026-06-29 | CAD 2,00 | -%0,25 | CAD 2,02 | CAD 2,03 | CAD 1,98 | 24,40K |
| 2026-06-26 | CAD 2,00 | +%3,09 | CAD 1,95 | CAD 2,00 | CAD 1,95 | 56,80K |
| 2026-06-25 | CAD 1,94 | -%2,02 | CAD 1,96 | CAD 2,00 | CAD 1,92 | 33,50K |
| 2026-06-24 | CAD 1,98 | +%0,51 | CAD 1,95 | CAD 2,00 | CAD 1,93 | 31,60K |
| 2026-06-23 | CAD 1,97 | -%3,43 | CAD 2,01 | CAD 2,07 | CAD 1,96 | 44,10K |
| 2026-06-22 | CAD 2,04 | +%0,49 | CAD 2,13 | CAD 2,22 | CAD 2,02 | 23,60K |
| 2026-06-19 | CAD 2,03 | -%3,79 | CAD 2,11 | CAD 2,22 | CAD 2,02 | 31,50K |
| 2026-06-18 | CAD 2,11 | -%6,22 | CAD 2,31 | CAD 2,31 | CAD 2,08 | 30,90K |
| 2026-06-17 | CAD 2,25 | +%0,45 | CAD 2,24 | CAD 2,30 | CAD 2,18 | 77,80K |
| 2026-06-16 | CAD 2,24 | -%0,44 | CAD 2,11 | CAD 2,27 | CAD 2,11 | 25,60K |
| 2026-06-15 | CAD 2,25 | +%4,65 | CAD 2,20 | CAD 2,29 | CAD 2,14 | 27,90K |
| 2026-06-12 | CAD 2,15 | +%5,39 | CAD 1,98 | CAD 2,24 | CAD 1,98 | 13,90K |
| 2026-06-11 | CAD 2,04 | +%4,62 | CAD 2,00 | CAD 2,04 | CAD 1,95 | 14,70K |
| 2026-06-10 | CAD 1,95 | -%1,52 | CAD 1,96 | CAD 1,99 | CAD 1,95 | 29,70K |
| 2026-06-09 | CAD 1,98 | -%1,00 | CAD 2,00 | CAD 2,10 | CAD 1,95 | 98,50K |
| 2026-06-08 | CAD 2,00 | -%4,76 | CAD 2,11 | CAD 2,14 | CAD 2,00 | 76,80K |
| 2026-06-05 | CAD 2,10 | -%4,55 | CAD 2,17 | CAD 2,17 | CAD 2,05 | 62,60K |
| 2026-06-04 | CAD 2,20 | -%0,90 | CAD 2,29 | CAD 2,29 | CAD 2,20 | 18,90K |
| 2026-06-03 | CAD 2,22 | -%5,93 | CAD 2,32 | CAD 2,32 | CAD 2,22 | 47,10K |
| 2026-06-02 | CAD 2,36 | -%0,42 | CAD 2,27 | CAD 2,36 | CAD 2,27 | 2,50K |
| 2026-06-01 | CAD 2,37 | +%0,85 | CAD 2,31 | CAD 2,37 | CAD 2,28 | 9,80K |
| 2026-05-29 | CAD 2,35 | +%1,29 | CAD 2,28 | CAD 2,47 | CAD 2,28 | 17,10K |
| 2026-05-28 | CAD 2,32 | +%2,65 | CAD 2,27 | CAD 2,38 | CAD 2,23 | 29,70K |
| 2026-05-27 | CAD 2,26 | -%5,44 | CAD 2,35 | CAD 2,35 | CAD 2,21 | 26,80K |
| 2026-05-26 | CAD 2,39 | +%1,27 | CAD 2,31 | CAD 2,39 | CAD 2,30 | 17,60K |