SILVER CROWN ROYALTIES INC. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-28 | 20.000 | 20.820 | 20.000 | 20.500 | 20.500 | 34,339 |
| 2026-01-27 | 19.480 | 20.460 | 18.720 | 19.550 | 19.550 | 28,839 |
| 2026-01-26 | 20.680 | 22.890 | 19.100 | 20.500 | 20.500 | 55,814 |
| 2026-01-23 | 22.000 | 22.600 | 18.480 | 20.640 | 20.640 | 62,384 |
| 2026-01-22 | 22.500 | 24.910 | 21.370 | 22.690 | 22.690 | 87,880 |
| 2026-01-21 | 18.000 | 22.500 | 17.500 | 22.200 | 22.200 | 120,619 |
| 2026-01-20 | 15.750 | 18.800 | 15.000 | 17.510 | 17.510 | 90,477 |
| 2026-01-19 | 14.000 | 15.520 | 13.750 | 15.200 | 15.200 | 52,877 |
| 2026-01-16 | 12.000 | 13.520 | 11.400 | 12.750 | 12.750 | 59,196 |
| 2026-01-15 | 11.200 | 12.100 | 11.150 | 12.000 | 12.000 | 26,463 |
| 2026-01-14 | 11.050 | 11.600 | 10.770 | 11.150 | 11.150 | 65,372 |
| 2026-01-13 | 8.510 | 11.400 | 8.510 | 11.300 | 11.300 | 91,066 |
| 2026-01-12 | 8.000 | 8.600 | 7.910 | 8.050 | 8.050 | 10,883 |
| 2026-01-09 | 8.000 | 8.900 | 7.770 | 7.900 | 7.900 | 11,752 |
| 2026-01-08 | 8.030 | 8.030 | 7.800 | 7.800 | 7.800 | 5,138 |
| 2026-01-07 | 8.000 | 8.050 | 8.000 | 8.040 | 8.040 | 12,477 |
| 2026-01-06 | 8.170 | 8.170 | 7.700 | 8.000 | 8.000 | 7,670 |
| 2026-01-05 | 7.480 | 8.700 | 7.480 | 8.200 | 8.200 | 11,992 |
| 2026-01-02 | 7.450 | 7.500 | 7.440 | 7.450 | 7.450 | 4,683 |
| 2025-12-31 | 7.600 | 7.800 | 7.300 | 7.500 | 7.500 | 11,049 |
| 2025-12-30 | 7.100 | 7.600 | 7.100 | 7.600 | 7.600 | 15,435 |
| 2025-12-29 | 7.050 | 7.100 | 6.650 | 7.100 | 7.100 | 10,270 |
| 2025-12-24 | 6.950 | 7.100 | 6.950 | 6.980 | 6.980 | 5,030 |
| 2025-12-23 | 6.900 | 7.000 | 6.700 | 6.860 | 6.860 | 17,300 |
| 2025-12-22 | 6.590 | 6.950 | 6.590 | 6.700 | 6.700 | 5,875 |
| 2025-12-19 | 6.350 | 6.530 | 6.270 | 6.530 | 6.530 | 11,280 |
| 2025-12-18 | 6.400 | 6.400 | 6.320 | 6.320 | 6.320 | 4,300 |
| 2025-12-17 | 6.200 | 6.400 | 6.170 | 6.400 | 6.400 | 5,006 |
| 2025-12-16 | 6.040 | 6.200 | 6.040 | 6.100 | 6.100 | 6,093 |
| 2025-12-15 | 6.100 | 6.150 | 6.100 | 6.100 | 6.100 | 10,641 |
| 2025-12-12 | 6.060 | 6.150 | 6.050 | 6.100 | 6.100 | 1,252 |
| 2025-12-11 | 6.050 | 6.140 | 6.050 | 6.100 | 6.100 | 9,100 |
| 2025-12-10 | 6.080 | 6.080 | 6.050 | 6.050 | 6.050 | 1,900 |
| 2025-12-09 | 6.140 | 6.140 | 6.000 | 6.050 | 6.050 | 11,775 |
| 2025-12-08 | 6.060 | 6.150 | 6.000 | 6.100 | 6.100 | 4,300 |
| 2025-12-05 | 6.210 | 6.290 | 6.000 | 6.000 | 6.000 | 9,166 |
| 2025-12-04 | 6.250 | 6.500 | 6.100 | 6.100 | 6.100 | 5,464 |
| 2025-12-03 | 6.250 | 6.800 | 6.250 | 6.300 | 6.300 | 7,775 |
| 2025-12-02 | 5.750 | 6.190 | 5.500 | 6.190 | 6.190 | 44,343 |
| 2025-12-01 | 5.750 | 5.850 | 5.650 | 5.800 | 5.800 | 16,600 |
| 2025-11-28 | 5.600 | 5.750 | 5.600 | 5.700 | 5.700 | 4,426 |
| 2025-11-27 | 5.650 | 5.700 | 5.550 | 5.550 | 5.550 | 1,300 |
| 2025-11-26 | 5.700 | 5.700 | 5.600 | 5.600 | 5.600 | 2,600 |
| 2025-11-25 | 6.000 | 6.000 | 5.750 | 5.750 | 5.750 | 600 |
| 2025-11-24 | 5.950 | 6.150 | 5.900 | 5.950 | 5.950 | 9,000 |
| 2025-11-21 | 6.000 | 6.050 | 5.750 | 5.950 | 5.950 | 1,901 |
| 2025-11-20 | 5.950 | 6.150 | 5.840 | 6.050 | 6.050 | 21,980 |
| 2025-11-19 | 5.910 | 5.910 | 5.710 | 5.900 | 5.900 | 1,100 |
| 2025-11-18 | 6.100 | 6.120 | 5.270 | 5.950 | 5.950 | 16,031 |
| 2025-11-17 | 6.200 | 6.200 | 6.050 | 6.050 | 6.050 | 4,200 |
| 2025-11-14 | 6.150 | 6.150 | 6.050 | 6.150 | 6.150 | 6,450 |
| 2025-11-13 | 6.250 | 6.290 | 6.050 | 6.290 | 6.290 | 13,289 |
| 2025-11-12 | 6.300 | 6.300 | 6.160 | 6.300 | 6.300 | 13,985 |
| 2025-11-11 | 6.250 | 6.250 | 6.150 | 6.210 | 6.210 | 3,600 |
| 2025-11-10 | 6.020 | 6.300 | 5.950 | 6.300 | 6.300 | 13,064 |
| 2025-11-07 | 5.950 | 6.350 | 5.900 | 6.050 | 6.050 | 11,366 |
| 2025-11-06 | 5.990 | 6.000 | 5.990 | 6.000 | 6.000 | 950 |
| 2025-11-05 | 5.500 | 5.950 | 5.500 | 5.950 | 5.950 | 10,800 |
| 2025-11-04 | 5.700 | 5.850 | 5.300 | 5.350 | 5.350 | 21,421 |
| 2025-11-03 | 5.750 | 5.850 | 5.700 | 5.700 | 5.700 | 4,100 |
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.