Silver Crown Royalties Inc. (NEO:SCRI)
Canada · Delayed Price · Currency is CAD 5.60
-0.10 (-1.75%)
Sep 26, 2025, 3:21 PM EDT
Silver Crown Royalties Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 5.70 | 5.70 | 5.30 | 5.60 | 5.60 | -1.75% | 9,705 |
| Sep 25, 2025 | 5.75 | 5.75 | 5.50 | 5.70 | 5.70 | -1.04% | 22,590 |
| Sep 24, 2025 | 5.65 | 5.85 | 5.60 | 5.76 | 5.76 | 0.17% | 22,330 |
| Sep 23, 2025 | 5.71 | 5.85 | 5.71 | 5.75 | 5.75 | -2.54% | 10,300 |
| Sep 22, 2025 | 5.70 | 5.92 | 5.65 | 5.90 | 5.90 | 3.51% | 9,200 |
| Sep 19, 2025 | 5.65 | 5.84 | 5.62 | 5.70 | 5.70 | - | 9,835 |
| Sep 18, 2025 | 5.75 | 5.88 | 5.70 | 5.70 | 5.70 | 0.88% | 3,250 |
| Sep 17, 2025 | 5.88 | 5.88 | 5.65 | 5.65 | 5.65 | -3.25% | 4,920 |
| Sep 16, 2025 | 5.90 | 5.90 | 5.80 | 5.84 | 5.84 | -2.67% | 2,315 |
| Sep 15, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | 1,000 |
| Sep 12, 2025 | 5.55 | 6.00 | 5.55 | 6.00 | 6.00 | 8.11% | 23,500 |
| Sep 11, 2025 | 5.99 | 5.99 | 5.50 | 5.55 | 5.55 | -7.50% | 12,206 |
| Sep 10, 2025 | 6.05 | 6.05 | 6.00 | 6.00 | 6.00 | -1.64% | 1,900 |
| Sep 9, 2025 | 6.18 | 6.18 | 6.00 | 6.10 | 6.10 | -1.29% | 6,820 |
| Sep 8, 2025 | 6.10 | 6.39 | 6.10 | 6.18 | 6.18 | 1.31% | 4,620 |
| Sep 5, 2025 | 6.35 | 6.40 | 5.61 | 6.10 | 6.10 | -5.86% | 10,835 |
| Sep 4, 2025 | 6.60 | 6.62 | 6.40 | 6.48 | 6.48 | -1.07% | 4,220 |
| Sep 3, 2025 | 6.65 | 7.05 | 6.55 | 6.55 | 6.55 | -0.76% | 4,309 |
| Sep 2, 2025 | 6.80 | 6.90 | 6.55 | 6.60 | 6.60 | - | 8,537 |
| Aug 29, 2025 | 6.45 | 6.60 | 6.30 | 6.60 | 6.60 | 1.54% | 8,200 |
| Aug 28, 2025 | 6.50 | 6.50 | 6.46 | 6.50 | 6.50 | - | 4,600 |
| Aug 27, 2025 | 6.50 | 6.60 | 6.50 | 6.50 | 6.50 | -2.26% | 865 |
| Aug 26, 2025 | 6.60 | 6.65 | 6.50 | 6.65 | 6.65 | -2.21% | 1,350 |
| Aug 22, 2025 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | 1.49% | 355 |
| Aug 21, 2025 | 6.45 | 6.70 | 6.45 | 6.70 | 6.70 | 4.69% | 320 |
| Aug 20, 2025 | 6.50 | 6.85 | 6.40 | 6.40 | 6.40 | - | 3,745 |
| Aug 19, 2025 | 6.70 | 6.73 | 6.30 | 6.40 | 6.40 | -4.48% | 3,045 |
| Aug 18, 2025 | 6.90 | 6.90 | 6.70 | 6.70 | 6.70 | -2.19% | 2,524 |
| Aug 15, 2025 | 6.90 | 6.90 | 6.85 | 6.85 | 6.85 | -0.72% | 1,745 |
| Aug 14, 2025 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | -0.43% | 695 |
| Aug 13, 2025 | 6.99 | 6.99 | 6.90 | 6.93 | 6.93 | -1.00% | 1,330 |
| Aug 12, 2025 | 7.10 | 7.10 | 6.95 | 7.00 | 7.00 | -1.27% | 2,110 |
| Aug 11, 2025 | 7.30 | 7.30 | 7.09 | 7.09 | 7.09 | -1.12% | 3,850 |
| Aug 8, 2025 | 7.50 | 7.50 | 7.17 | 7.17 | 7.17 | -5.03% | 8,774 |
| Aug 7, 2025 | 7.67 | 7.67 | 7.48 | 7.55 | 7.55 | -1.31% | 1,452 |
| Aug 6, 2025 | 7.70 | 7.70 | 7.60 | 7.65 | 7.65 | - | 430 |
| Aug 5, 2025 | 7.50 | 7.70 | 7.30 | 7.65 | 7.65 | 1.32% | 6,345 |
| Aug 1, 2025 | 7.65 | 7.65 | 7.50 | 7.55 | 7.55 | -0.26% | 1,781 |
| Jul 30, 2025 | 7.49 | 7.83 | 7.49 | 7.57 | 7.57 | 1.61% | 1,341 |
| Jul 29, 2025 | 7.40 | 7.45 | 7.35 | 7.45 | 7.45 | 1.09% | 950 |
| Jul 28, 2025 | 7.35 | 7.37 | 7.35 | 7.37 | 7.37 | -0.67% | 1,100 |
| Jul 25, 2025 | 7.30 | 7.42 | 7.30 | 7.42 | 7.42 | 1.50% | 2,436 |
| Jul 24, 2025 | 7.33 | 7.35 | 7.30 | 7.31 | 7.31 | 0.14% | 1,701 |
| Jul 23, 2025 | 7.29 | 7.42 | 7.20 | 7.30 | 7.30 | 0.69% | 2,410 |
| Jul 22, 2025 | 7.05 | 7.25 | 7.05 | 7.25 | 7.25 | 3.57% | 4,494 |
| Jul 21, 2025 | 7.09 | 7.09 | 7.00 | 7.00 | 7.00 | - | 300 |
| Jul 18, 2025 | 7.15 | 7.15 | 7.00 | 7.00 | 7.00 | -2.10% | 1,080 |
| Jul 17, 2025 | 7.17 | 7.17 | 7.15 | 7.15 | 7.15 | - | 357 |
| Jul 16, 2025 | 7.11 | 7.15 | 7.11 | 7.15 | 7.15 | - | 410 |
| Jul 15, 2025 | 7.17 | 7.18 | 7.00 | 7.15 | 7.15 | - | 3,571 |