SILVER CROWN ROYALTIES INC. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-09 | 6.200 | 6.200 | 6.100 | 6.200 | 6.200 | 7,500 |
| 2025-05-08 | 6.370 | 6.400 | 6.240 | 6.240 | 6.240 | 5,700 |
| 2025-05-07 | 6.400 | 6.400 | 6.390 | 6.390 | 6.390 | 1,300 |
| 2025-05-06 | 6.400 | 6.460 | 6.350 | 6.460 | 6.460 | 24,925 |
| 2025-05-05 | 6.460 | 6.500 | 6.400 | 6.400 | 6.400 | 2,400 |
| 2025-05-02 | 6.460 | 6.460 | 6.460 | 6.460 | 6.460 | 200 |
| 2025-05-01 | 6.500 | 6.500 | 6.500 | 6.500 | 6.500 | 0 |
| 2025-04-30 | 6.100 | 6.500 | 6.050 | 6.500 | 6.500 | 3,240 |
| 2025-04-29 | 6.050 | 6.050 | 6.050 | 6.050 | 6.050 | 450 |
| 2025-04-28 | 6.500 | 6.500 | 6.050 | 6.050 | 6.050 | 2,123 |
| 2025-04-25 | 6.400 | 6.500 | 6.150 | 6.500 | 6.500 | 1,350 |
| 2025-04-24 | 6.450 | 6.560 | 6.400 | 6.450 | 6.450 | 2,850 |
| 2025-04-23 | 6.490 | 6.570 | 6.490 | 6.500 | 6.500 | 2,200 |
| 2025-04-22 | 6.500 | 6.500 | 6.450 | 6.450 | 6.450 | 842 |
| 2025-04-21 | 6.500 | 6.500 | 6.500 | 6.500 | 6.500 | 0 |
| 2025-04-17 | 6.160 | 6.540 | 6.000 | 6.500 | 6.500 | 7,069 |
| 2025-04-16 | 6.160 | 6.250 | 6.070 | 6.150 | 6.150 | 3,684 |
| 2025-04-15 | 6.010 | 6.160 | 5.990 | 6.100 | 6.100 | 9,340 |
| 2025-04-14 | 5.960 | 6.050 | 5.910 | 6.000 | 6.000 | 1,170 |
| 2025-04-11 | 5.550 | 5.970 | 5.350 | 5.970 | 5.970 | 7,370 |
| 2025-04-10 | 5.750 | 5.750 | 5.600 | 5.600 | 5.600 | 900 |
| 2025-04-09 | 5.750 | 5.750 | 5.750 | 5.750 | 5.750 | 0 |
| 2025-04-08 | 5.880 | 5.900 | 5.750 | 5.750 | 5.750 | 1,700 |
| 2025-04-07 | 5.900 | 5.900 | 5.900 | 5.900 | 5.900 | 300 |
| 2025-04-04 | 5.550 | 5.600 | 5.500 | 5.600 | 5.600 | 1,043 |
| 2025-04-03 | 6.000 | 6.000 | 5.350 | 5.550 | 5.550 | 3,586 |
| 2025-04-02 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 920 |
| 2025-04-01 | 6.180 | 6.240 | 5.740 | 6.100 | 6.100 | 7,200 |
| 2025-03-31 | 6.280 | 6.280 | 6.140 | 6.140 | 6.140 | 1,100 |
| 2025-03-28 | 6.280 | 6.280 | 6.080 | 6.280 | 6.280 | 1,031 |
| 2025-03-27 | 6.330 | 6.330 | 6.300 | 6.300 | 6.300 | 450 |
| 2025-03-26 | 6.350 | 6.350 | 6.250 | 6.250 | 6.250 | 320 |
| 2025-03-25 | 6.350 | 6.350 | 6.350 | 6.350 | 6.350 | 130 |
| 2025-03-24 | 6.300 | 6.500 | 6.160 | 6.350 | 6.350 | 4,000 |
| 2025-03-21 | 6.500 | 6.500 | 6.350 | 6.350 | 6.350 | 448 |
| 2025-03-20 | 6.500 | 6.600 | 6.400 | 6.540 | 6.540 | 12,100 |
| 2025-03-19 | 6.230 | 6.510 | 6.230 | 6.500 | 6.500 | 12,750 |
| 2025-03-18 | 6.360 | 6.360 | 6.360 | 6.360 | 6.360 | 130 |
| 2025-03-17 | 6.400 | 6.400 | 6.400 | 6.400 | 6.400 | 100 |
| 2025-03-14 | 6.490 | 6.490 | 6.390 | 6.390 | 6.390 | 300 |
| 2025-03-13 | 6.500 | 6.500 | 6.490 | 6.500 | 6.500 | 682 |
| 2025-03-12 | 6.480 | 6.490 | 6.250 | 6.490 | 6.490 | 1,800 |
| 2025-03-11 | 6.500 | 6.500 | 6.500 | 6.500 | 6.500 | 1,400 |
| 2025-03-10 | 6.500 | 6.510 | 6.460 | 6.490 | 6.490 | 1,353 |
| 2025-03-07 | 6.500 | 6.550 | 6.500 | 6.550 | 6.550 | 400 |
| 2025-03-06 | 6.500 | 6.500 | 6.500 | 6.500 | 6.500 | 5,019 |
| 2025-03-05 | 6.460 | 6.460 | 6.460 | 6.460 | 6.460 | 1,053 |
| 2025-03-04 | 6.610 | 6.610 | 6.610 | 6.610 | 6.610 | 0 |
| 2025-03-03 | 6.610 | 6.610 | 6.610 | 6.610 | 6.610 | 0 |
| 2025-02-28 | 6.560 | 6.610 | 6.460 | 6.610 | 6.610 | 2,838 |
| 2025-02-27 | 6.500 | 6.550 | 6.500 | 6.550 | 6.550 | 5,500 |
| 2025-02-26 | 6.520 | 6.520 | 6.520 | 6.520 | 6.520 | 100 |
| 2025-02-25 | 6.500 | 6.500 | 6.460 | 6.460 | 6.460 | 1,500 |
| 2025-02-24 | 6.480 | 6.550 | 6.450 | 6.460 | 6.460 | 36,356 |
| 2025-02-21 | 6.500 | 6.500 | 6.450 | 6.500 | 6.500 | 16,021 |
| 2025-02-20 | 6.500 | 6.550 | 6.500 | 6.550 | 6.550 | 200 |
| 2025-02-19 | 6.450 | 6.450 | 6.410 | 6.450 | 6.450 | 484 |
| 2025-02-18 | 6.730 | 6.730 | 6.460 | 6.460 | 6.460 | 25,214 |
| 2025-02-14 | 6.830 | 6.950 | 6.750 | 6.750 | 6.750 | 1,650 |
| 2025-02-13 | 6.850 | 6.850 | 6.570 | 6.810 | 6.810 | 952 |
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.