SILVER CROWN ROYALTIES INC. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-24 | 24.000 | 24.570 | 23.400 | 24.570 | 24.570 | 18,060 |
| 2026-04-23 | 23.500 | 24.250 | 22.950 | 23.500 | 23.500 | 12,705 |
| 2026-04-22 | 22.570 | 25.800 | 22.570 | 23.470 | 23.470 | 26,161 |
| 2026-04-21 | 24.250 | 24.250 | 23.050 | 23.750 | 23.750 | 25,741 |
| 2026-04-20 | 20.480 | 29.700 | 20.480 | 24.500 | 24.500 | 71,166 |
| 2026-04-17 | 19.000 | 20.750 | 18.910 | 20.750 | 20.750 | 48,626 |
| 2026-04-16 | 17.800 | 19.000 | 17.700 | 19.000 | 19.000 | 27,586 |
| 2026-04-15 | 18.870 | 19.000 | 17.020 | 17.700 | 17.700 | 17,378 |
| 2026-04-14 | 15.150 | 18.500 | 15.150 | 18.000 | 18.000 | 27,352 |
| 2026-04-13 | 14.000 | 15.180 | 14.000 | 14.800 | 14.800 | 96,144 |
| 2026-04-10 | 13.000 | 13.980 | 13.000 | 13.350 | 13.350 | 13,800 |
| 2026-04-09 | 12.900 | 13.350 | 12.660 | 12.850 | 12.850 | 9,382 |
| 2026-04-08 | 13.010 | 13.200 | 12.480 | 12.820 | 12.820 | 11,135 |
| 2026-04-07 | 13.150 | 13.300 | 12.000 | 12.690 | 12.690 | 15,151 |
| 2026-04-06 | 12.990 | 13.500 | 12.870 | 13.350 | 13.350 | 10,380 |
| 2026-04-02 | 12.650 | 13.500 | 12.500 | 13.000 | 13.000 | 10,634 |
| 2026-04-01 | 13.500 | 13.750 | 12.450 | 12.600 | 12.600 | 33,133 |
| 2026-03-31 | 12.250 | 14.600 | 12.250 | 13.490 | 13.490 | 22,615 |
| 2026-03-30 | 12.650 | 12.650 | 11.880 | 12.250 | 12.250 | 13,967 |
| 2026-03-27 | 12.500 | 12.880 | 12.000 | 12.650 | 12.650 | 18,909 |
| 2026-03-26 | 12.900 | 12.950 | 12.350 | 12.350 | 12.350 | 28,180 |
| 2026-03-25 | 13.300 | 13.300 | 12.750 | 12.750 | 12.750 | 16,203 |
| 2026-03-24 | 14.000 | 14.000 | 12.850 | 13.000 | 13.000 | 15,634 |
| 2026-03-23 | 12.900 | 13.350 | 12.200 | 13.350 | 13.350 | 53,197 |
| 2026-03-20 | 14.900 | 14.900 | 12.850 | 12.900 | 12.900 | 15,134 |
| 2026-03-19 | 11.500 | 14.230 | 11.500 | 14.230 | 14.230 | 24,356 |
| 2026-03-18 | 14.850 | 14.990 | 14.500 | 14.980 | 14.980 | 8,758 |
| 2026-03-17 | 16.000 | 16.500 | 14.700 | 14.750 | 14.750 | 37,071 |
| 2026-03-16 | 14.200 | 15.750 | 14.000 | 15.750 | 15.750 | 24,447 |
| 2026-03-13 | 14.290 | 14.500 | 13.380 | 14.200 | 14.200 | 23,602 |
| 2026-03-12 | 15.000 | 15.000 | 14.000 | 14.290 | 14.290 | 12,819 |
| 2026-03-11 | 14.810 | 15.000 | 14.600 | 15.000 | 15.000 | 61,548 |
| 2026-03-10 | 15.280 | 15.400 | 14.200 | 14.850 | 14.850 | 18,742 |
| 2026-03-09 | 15.500 | 15.500 | 14.300 | 14.600 | 14.600 | 12,450 |
| 2026-03-06 | 15.950 | 16.240 | 15.500 | 15.500 | 15.500 | 5,263 |
| 2026-03-05 | 16.700 | 16.700 | 15.600 | 15.600 | 15.600 | 4,785 |
| 2026-03-04 | 16.490 | 17.300 | 15.950 | 17.300 | 17.300 | 4,372 |
| 2026-03-03 | 16.000 | 16.460 | 16.000 | 16.100 | 16.100 | 4,022 |
| 2026-03-02 | 16.000 | 17.500 | 16.000 | 16.000 | 16.000 | 10,454 |
| 2026-02-27 | 16.800 | 16.800 | 15.250 | 16.000 | 16.000 | 9,794 |
| 2026-02-26 | 17.000 | 17.000 | 15.500 | 16.000 | 16.000 | 4,727 |
| 2026-02-25 | 16.800 | 17.900 | 14.000 | 16.680 | 16.680 | 15,231 |
| 2026-02-24 | 17.620 | 17.620 | 16.600 | 16.900 | 16.900 | 10,030 |
| 2026-02-23 | 18.000 | 18.030 | 17.500 | 17.500 | 17.500 | 8,763 |
| 2026-02-20 | 16.800 | 17.720 | 16.800 | 17.300 | 17.300 | 16,122 |
| 2026-02-19 | 16.550 | 17.960 | 16.550 | 17.500 | 17.500 | 6,756 |
| 2026-02-18 | 16.500 | 17.080 | 15.650 | 16.550 | 16.550 | 4,023 |
| 2026-02-17 | 17.000 | 17.000 | 14.740 | 16.480 | 16.480 | 8,025 |
| 2026-02-13 | 15.000 | 17.590 | 13.500 | 17.000 | 17.000 | 17,457 |
| 2026-02-12 | 17.200 | 17.400 | 14.460 | 15.500 | 15.500 | 20,219 |
| 2026-02-11 | 17.990 | 18.500 | 16.000 | 17.500 | 17.500 | 8,904 |
| 2026-02-10 | 17.360 | 18.000 | 17.210 | 17.270 | 17.270 | 4,240 |
| 2026-02-09 | 17.530 | 18.500 | 16.670 | 17.820 | 17.820 | 23,630 |
| 2026-02-06 | 13.490 | 17.530 | 13.490 | 17.530 | 17.530 | 18,063 |
| 2026-02-05 | 15.490 | 15.500 | 13.500 | 14.390 | 14.390 | 23,701 |
| 2026-02-04 | 18.500 | 18.500 | 15.000 | 15.500 | 15.500 | 20,932 |
| 2026-02-03 | 16.000 | 18.200 | 15.990 | 16.410 | 16.410 | 57,028 |
| 2026-02-02 | 18.250 | 19.500 | 14.250 | 15.000 | 15.000 | 31,413 |
| 2026-01-30 | 18.990 | 20.200 | 18.230 | 19.000 | 19.000 | 43,303 |
| 2026-01-29 | 20.300 | 20.500 | 19.750 | 20.500 | 20.500 | 8,356 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.