SILVER CROWN ROYALTIES INC. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-13 | 6.850 | 6.850 | 6.570 | 6.810 | 6.810 | 952 |
| 2025-02-12 | 6.900 | 6.950 | 6.820 | 6.860 | 6.860 | 4,500 |
| 2025-02-11 | 6.930 | 6.930 | 6.930 | 6.930 | 6.930 | 100 |
| 2025-02-10 | 6.920 | 6.950 | 6.920 | 6.930 | 6.930 | 400 |
| 2025-02-07 | 6.750 | 7.000 | 6.700 | 7.000 | 7.000 | 4,250 |
| 2025-02-06 | 6.490 | 6.700 | 6.480 | 6.700 | 6.700 | 1,520 |
| 2025-02-05 | 6.870 | 6.890 | 6.380 | 6.380 | 6.380 | 10,720 |
| 2025-02-04 | 6.970 | 6.970 | 6.970 | 6.970 | 6.970 | 200 |
| 2025-02-03 | 6.900 | 6.950 | 6.900 | 6.950 | 6.950 | 900 |
| 2025-01-31 | 6.940 | 6.940 | 6.870 | 6.870 | 6.870 | 300 |
| 2025-01-30 | 6.900 | 7.000 | 6.900 | 7.000 | 7.000 | 4,300 |
| 2025-01-29 | 6.880 | 6.880 | 6.870 | 6.870 | 6.870 | 200 |
| 2025-01-28 | 6.870 | 6.870 | 6.870 | 6.870 | 6.870 | 0 |
| 2025-01-27 | 7.000 | 7.000 | 6.870 | 6.870 | 6.870 | 8,970 |
| 2025-01-24 | 6.750 | 7.000 | 6.750 | 7.000 | 7.000 | 35,380 |
| 2025-01-23 | 6.750 | 6.750 | 6.750 | 6.750 | 6.750 | 13,430 |
| 2025-01-22 | 6.700 | 6.720 | 6.700 | 6.720 | 6.720 | 15,513 |
| 2025-01-21 | 6.700 | 6.700 | 6.700 | 6.700 | 6.700 | 100 |
| 2025-01-20 | 6.710 | 6.710 | 6.710 | 6.710 | 6.710 | 0 |
| 2025-01-17 | 6.840 | 6.840 | 6.680 | 6.710 | 6.710 | 800 |
| 2025-01-16 | 6.850 | 6.880 | 6.850 | 6.880 | 6.880 | 2,000 |
| 2025-01-15 | 6.840 | 6.880 | 6.840 | 6.880 | 6.880 | 3,500 |
| 2025-01-14 | 6.840 | 6.840 | 6.840 | 6.840 | 6.840 | 200 |
| 2025-01-13 | 6.840 | 6.840 | 6.840 | 6.840 | 6.840 | 300 |
| 2025-01-10 | 6.950 | 6.950 | 6.740 | 6.840 | 6.840 | 1,540 |
| 2025-01-09 | 6.950 | 6.950 | 6.950 | 6.950 | 6.950 | 0 |
| 2025-01-08 | 6.810 | 7.000 | 6.780 | 6.950 | 6.950 | 16,600 |
| 2025-01-07 | 6.750 | 6.810 | 6.750 | 6.780 | 6.780 | 1,570 |
| 2025-01-06 | 6.820 | 6.820 | 6.580 | 6.810 | 6.810 | 1,400 |
| 2025-01-03 | 6.970 | 7.000 | 6.810 | 6.810 | 6.810 | 5,500 |
| 2025-01-02 | 7.060 | 7.060 | 6.960 | 7.050 | 7.050 | 4,500 |
| 2024-12-31 | 7.080 | 7.080 | 7.080 | 7.080 | 7.080 | 0 |
| 2024-12-30 | 7.080 | 7.080 | 7.080 | 7.080 | 7.080 | 0 |
| 2024-12-27 | 7.080 | 7.080 | 7.080 | 7.080 | 7.080 | 100 |
| 2024-12-24 | 7.050 | 7.050 | 7.050 | 7.050 | 7.050 | 0 |
| 2024-12-23 | 7.050 | 7.050 | 7.050 | 7.050 | 7.050 | 0 |
| 2024-12-20 | 7.050 | 7.050 | 7.050 | 7.050 | 7.050 | 1,200 |
| 2024-12-19 | 7.120 | 7.120 | 7.030 | 7.030 | 7.030 | 1,170 |
| 2024-12-18 | 7.200 | 7.200 | 7.080 | 7.080 | 7.080 | 500 |
| 2024-12-17 | 7.250 | 7.250 | 7.250 | 7.250 | 7.250 | 200 |
| 2024-12-16 | 7.130 | 7.250 | 7.130 | 7.250 | 7.250 | 1,080 |
| 2024-12-13 | 7.070 | 7.070 | 7.070 | 7.070 | 7.070 | 0 |
| 2024-12-12 | 7.070 | 7.070 | 7.070 | 7.070 | 7.070 | 200 |
| 2024-12-11 | 7.100 | 7.100 | 7.070 | 7.070 | 7.070 | 700 |
| 2024-12-10 | 7.070 | 7.070 | 7.070 | 7.070 | 7.070 | 310 |
| 2024-12-09 | 6.770 | 7.150 | 6.770 | 7.150 | 7.150 | 5,425 |
| 2024-12-06 | 6.800 | 6.800 | 6.760 | 6.760 | 6.760 | 300 |
| 2024-12-05 | 6.940 | 6.940 | 6.930 | 6.930 | 6.930 | 1,310 |
| 2024-12-04 | 6.990 | 6.990 | 6.990 | 6.990 | 6.990 | 0 |
| 2024-12-03 | 7.180 | 7.200 | 6.990 | 6.990 | 6.990 | 900 |
| 2024-12-02 | 7.150 | 7.150 | 7.150 | 7.150 | 7.150 | 0 |
| 2024-11-29 | 6.910 | 7.160 | 6.910 | 7.150 | 7.150 | 3,910 |
| 2024-11-28 | 6.720 | 6.720 | 6.720 | 6.720 | 6.720 | 100 |
| 2024-11-27 | 6.920 | 6.920 | 6.670 | 6.700 | 6.700 | 1,220 |
| 2024-11-26 | 6.900 | 6.900 | 6.900 | 6.900 | 6.900 | 100 |
| 2024-11-25 | 7.000 | 7.000 | 6.500 | 6.980 | 6.980 | 6,697 |
| 2024-11-22 | 7.100 | 7.100 | 7.060 | 7.060 | 7.060 | 1,000 |
| 2024-11-21 | 7.150 | 7.150 | 7.100 | 7.100 | 7.100 | 4,090 |
| 2024-11-20 | 7.200 | 7.200 | 7.150 | 7.150 | 7.150 | 870 |
| 2024-11-19 | 7.280 | 7.280 | 7.210 | 7.240 | 7.240 | 810 |
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.