SILVER CROWN ROYALTIES INC. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-18 | 7.300 | 7.300 | 7.280 | 7.280 | 7.280 | 700 |
| 2024-11-15 | 7.510 | 7.560 | 7.330 | 7.330 | 7.330 | 1,100 |
| 2024-11-14 | 7.660 | 7.660 | 7.510 | 7.510 | 7.510 | 700 |
| 2024-11-13 | 7.850 | 7.850 | 7.700 | 7.700 | 7.700 | 560 |
| 2024-11-12 | 7.900 | 7.900 | 7.810 | 7.810 | 7.810 | 1,425 |
| 2024-11-11 | 7.900 | 7.900 | 7.900 | 7.900 | 7.900 | 0 |
| 2024-11-08 | 7.750 | 7.900 | 7.750 | 7.900 | 7.900 | 765 |
| 2024-11-07 | 7.950 | 8.170 | 7.750 | 7.750 | 7.750 | 2,620 |
| 2024-11-06 | 7.960 | 7.960 | 7.960 | 7.960 | 7.960 | 0 |
| 2024-11-05 | 8.120 | 8.300 | 7.960 | 7.960 | 7.960 | 9,498 |
| 2024-11-04 | 8.250 | 8.260 | 7.900 | 8.000 | 8.000 | 4,700 |
| 2024-11-01 | 7.860 | 8.250 | 7.850 | 8.250 | 8.250 | 9,310 |
| 2024-10-31 | 7.920 | 7.940 | 7.660 | 7.910 | 7.910 | 4,389 |
| 2024-10-30 | 7.930 | 7.930 | 7.900 | 7.930 | 7.930 | 1,600 |
| 2024-10-29 | 7.980 | 8.010 | 7.910 | 8.000 | 8.000 | 4,000 |
| 2024-10-28 | 7.880 | 8.020 | 7.880 | 8.000 | 8.000 | 7,610 |
| 2024-10-25 | 7.880 | 7.910 | 7.740 | 7.740 | 7.740 | 1,565 |
| 2024-10-24 | 7.900 | 7.940 | 7.840 | 7.840 | 7.840 | 600 |
| 2024-10-23 | 7.740 | 7.950 | 7.740 | 7.830 | 7.830 | 1,900 |
| 2024-10-22 | 7.690 | 7.720 | 7.600 | 7.720 | 7.720 | 13,650 |
| 2024-10-21 | 7.660 | 7.660 | 7.600 | 7.640 | 7.640 | 5,580 |
| 2024-10-18 | 7.650 | 7.660 | 7.650 | 7.660 | 7.660 | 400 |
| 2024-10-17 | 7.740 | 7.740 | 7.600 | 7.600 | 7.600 | 9,100 |
| 2024-10-16 | 7.600 | 8.010 | 7.600 | 7.680 | 7.680 | 8,330 |
| 2024-10-15 | 7.600 | 8.030 | 7.600 | 7.610 | 7.610 | 5,700 |
| 2024-10-11 | 7.470 | 7.620 | 7.470 | 7.540 | 7.540 | 16,300 |
| 2024-10-10 | 7.340 | 7.340 | 7.340 | 7.340 | 7.340 | 1,500 |
| 2024-10-09 | 7.340 | 7.340 | 7.340 | 7.340 | 7.340 | 400 |
| 2024-10-08 | 7.350 | 7.350 | 7.350 | 7.350 | 7.350 | 100 |
| 2024-10-07 | 7.330 | 7.330 | 7.300 | 7.330 | 7.330 | 790 |
| 2024-10-04 | 7.430 | 7.430 | 7.350 | 7.350 | 7.350 | 1,720 |
| 2024-10-03 | 7.400 | 7.400 | 7.400 | 7.400 | 7.400 | 0 |
| 2024-10-02 | 7.400 | 7.400 | 7.350 | 7.400 | 7.400 | 7,000 |
| 2024-10-01 | 7.450 | 7.450 | 7.400 | 7.420 | 7.420 | 660 |
| 2024-09-30 | 7.580 | 7.580 | 7.500 | 7.500 | 7.500 | 2,700 |
| 2024-09-27 | 7.560 | 7.560 | 7.550 | 7.550 | 7.550 | 830 |
| 2024-09-26 | 7.560 | 7.560 | 7.560 | 7.560 | 7.560 | 300 |
| 2024-09-25 | 7.750 | 7.750 | 7.700 | 7.700 | 7.700 | 2,620 |
| 2024-09-24 | 7.800 | 7.800 | 7.750 | 7.750 | 7.750 | 3,100 |
| 2024-09-23 | 7.820 | 7.820 | 7.820 | 7.820 | 7.820 | 520 |
| 2024-09-20 | 7.840 | 7.840 | 7.830 | 7.830 | 7.830 | 600 |
| 2024-09-19 | 7.850 | 7.850 | 7.850 | 7.850 | 7.850 | 127 |
| 2024-09-18 | 7.840 | 7.880 | 7.840 | 7.880 | 7.880 | 3,000 |
| 2024-09-17 | 7.920 | 7.920 | 7.850 | 7.850 | 7.850 | 2,100 |
| 2024-09-16 | 7.940 | 7.940 | 7.940 | 7.940 | 7.940 | 300 |
| 2024-09-13 | 7.950 | 7.950 | 7.950 | 7.950 | 7.950 | 100 |
| 2024-09-12 | 7.950 | 7.950 | 7.950 | 7.950 | 7.950 | 1,000 |
| 2024-09-11 | 8.000 | 8.000 | 7.950 | 7.950 | 7.950 | 600 |
| 2024-09-10 | 8.050 | 8.050 | 8.050 | 8.050 | 8.050 | 400 |
| 2024-09-09 | 8.100 | 8.100 | 8.000 | 8.000 | 8.000 | 1,400 |
| 2024-09-06 | 8.250 | 8.250 | 8.100 | 8.100 | 8.100 | 4,000 |
| 2024-09-05 | 8.150 | 8.200 | 8.150 | 8.190 | 8.190 | 1,200 |
| 2024-09-04 | 8.100 | 8.100 | 8.100 | 8.100 | 8.100 | 4,350 |
| 2024-09-03 | 8.100 | 8.100 | 7.950 | 8.000 | 8.000 | 8,410 |
| 2024-08-30 | 8.000 | 8.100 | 8.000 | 8.100 | 8.100 | 6,850 |
| 2024-08-29 | 7.950 | 8.100 | 7.900 | 8.100 | 8.100 | 21,362 |
| 2024-08-28 | 8.130 | 8.130 | 8.000 | 8.000 | 8.000 | 1,700 |
| 2024-08-27 | 8.100 | 8.100 | 8.100 | 8.100 | 8.100 | 4,000 |
| 2024-08-26 | 7.900 | 8.150 | 7.900 | 8.150 | 8.150 | 2,500 |
| 2024-08-23 | 7.900 | 7.900 | 7.650 | 7.800 | 7.800 | 7,900 |
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.