SILVER CROWN ROYALTIES INC. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-06 | 7.700 | 7.700 | 7.600 | 7.650 | 7.650 | 430 |
| 2025-08-05 | 7.500 | 7.700 | 7.300 | 7.650 | 7.650 | 6,345 |
| 2025-08-01 | 7.650 | 7.650 | 7.500 | 7.550 | 7.550 | 1,781 |
| 2025-07-31 | 7.570 | 7.570 | 7.570 | 7.570 | 7.570 | 0 |
| 2025-07-30 | 7.490 | 7.830 | 7.490 | 7.570 | 7.570 | 1,341 |
| 2025-07-29 | 7.400 | 7.450 | 7.350 | 7.450 | 7.450 | 950 |
| 2025-07-28 | 7.350 | 7.370 | 7.350 | 7.370 | 7.370 | 1,100 |
| 2025-07-25 | 7.300 | 7.420 | 7.300 | 7.420 | 7.420 | 2,436 |
| 2025-07-24 | 7.330 | 7.350 | 7.300 | 7.310 | 7.310 | 1,701 |
| 2025-07-23 | 7.290 | 7.420 | 7.200 | 7.300 | 7.300 | 2,410 |
| 2025-07-22 | 7.050 | 7.250 | 7.050 | 7.250 | 7.250 | 4,494 |
| 2025-07-21 | 7.090 | 7.090 | 7.000 | 7.000 | 7.000 | 300 |
| 2025-07-18 | 7.150 | 7.150 | 7.000 | 7.000 | 7.000 | 1,080 |
| 2025-07-17 | 7.170 | 7.170 | 7.150 | 7.150 | 7.150 | 357 |
| 2025-07-16 | 7.110 | 7.150 | 7.110 | 7.150 | 7.150 | 410 |
| 2025-07-15 | 7.170 | 7.180 | 7.000 | 7.150 | 7.150 | 3,571 |
| 2025-07-14 | 6.900 | 7.400 | 6.900 | 7.150 | 7.150 | 8,922 |
| 2025-07-11 | 6.750 | 6.850 | 6.750 | 6.850 | 6.850 | 1,850 |
| 2025-07-10 | 6.700 | 6.850 | 6.700 | 6.850 | 6.850 | 3,950 |
| 2025-07-09 | 6.800 | 6.800 | 6.650 | 6.700 | 6.700 | 1,628 |
| 2025-07-08 | 6.850 | 6.850 | 6.850 | 6.850 | 6.850 | 0 |
| 2025-07-07 | 6.500 | 6.850 | 6.500 | 6.850 | 6.850 | 800 |
| 2025-07-04 | 6.490 | 6.700 | 6.490 | 6.700 | 6.700 | 1,000 |
| 2025-07-03 | 6.400 | 6.490 | 6.400 | 6.490 | 6.490 | 1,100 |
| 2025-07-02 | 6.400 | 6.400 | 6.350 | 6.360 | 6.360 | 1,700 |
| 2025-06-30 | 6.450 | 6.500 | 6.350 | 6.350 | 6.350 | 9,330 |
| 2025-06-27 | 6.500 | 6.500 | 6.430 | 6.450 | 6.450 | 15,110 |
| 2025-06-26 | 6.280 | 6.500 | 6.200 | 6.500 | 6.500 | 30,890 |
| 2025-06-25 | 6.390 | 6.400 | 6.350 | 6.350 | 6.350 | 1,300 |
| 2025-06-24 | 6.420 | 6.420 | 6.390 | 6.390 | 6.390 | 1,200 |
| 2025-06-23 | 6.480 | 6.480 | 6.410 | 6.440 | 6.440 | 1,400 |
| 2025-06-20 | 6.450 | 6.490 | 6.400 | 6.440 | 6.440 | 5,998 |
| 2025-06-19 | 6.100 | 6.400 | 6.100 | 6.400 | 6.400 | 1,700 |
| 2025-06-18 | 5.950 | 6.100 | 5.900 | 6.000 | 6.000 | 4,950 |
| 2025-06-17 | 6.250 | 6.250 | 6.000 | 6.100 | 6.100 | 3,550 |
| 2025-06-16 | 6.300 | 6.300 | 6.300 | 6.300 | 6.300 | 692 |
| 2025-06-13 | 6.250 | 6.250 | 6.200 | 6.250 | 6.250 | 1,150 |
| 2025-06-12 | 6.300 | 6.300 | 6.300 | 6.300 | 6.300 | 50,000 |
| 2025-06-11 | 6.350 | 6.350 | 6.250 | 6.300 | 6.300 | 6,800 |
| 2025-06-10 | 6.460 | 6.460 | 6.400 | 6.400 | 6.400 | 2,000 |
| 2025-06-09 | 6.330 | 6.490 | 6.330 | 6.490 | 6.490 | 1,600 |
| 2025-06-06 | 6.250 | 6.250 | 6.250 | 6.250 | 6.250 | 100 |
| 2025-06-05 | 5.990 | 6.260 | 5.990 | 6.260 | 6.260 | 9,280 |
| 2025-06-04 | 6.200 | 6.200 | 5.900 | 5.950 | 5.950 | 3,957 |
| 2025-06-03 | 6.300 | 6.350 | 6.300 | 6.300 | 6.300 | 996 |
| 2025-06-02 | 6.480 | 6.480 | 6.300 | 6.300 | 6.300 | 2,800 |
| 2025-05-30 | 6.490 | 6.490 | 6.470 | 6.490 | 6.490 | 1,300 |
| 2025-05-29 | 6.480 | 6.500 | 6.470 | 6.500 | 6.500 | 1,700 |
| 2025-05-28 | 6.450 | 6.450 | 6.450 | 6.450 | 6.450 | 1,000 |
| 2025-05-27 | 6.300 | 6.450 | 6.300 | 6.450 | 6.450 | 6,800 |
| 2025-05-26 | 6.400 | 6.450 | 6.130 | 6.300 | 6.300 | 7,600 |
| 2025-05-23 | 6.400 | 6.450 | 6.380 | 6.380 | 6.380 | 3,400 |
| 2025-05-22 | 6.400 | 6.400 | 6.400 | 6.400 | 6.400 | 101 |
| 2025-05-21 | 6.000 | 6.400 | 6.000 | 6.390 | 6.390 | 4,331 |
| 2025-05-20 | 6.100 | 6.150 | 6.000 | 6.050 | 6.050 | 5,513 |
| 2025-05-16 | 6.100 | 6.150 | 5.990 | 6.100 | 6.100 | 5,600 |
| 2025-05-15 | 6.050 | 6.200 | 6.040 | 6.200 | 6.200 | 4,300 |
| 2025-05-14 | 6.090 | 6.090 | 5.990 | 6.050 | 6.050 | 11,385 |
| 2025-05-13 | 6.150 | 6.220 | 6.120 | 6.120 | 6.120 | 5,800 |
| 2025-05-12 | 6.200 | 6.200 | 6.100 | 6.100 | 6.100 | 883 |
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.