Silver Crown Royalties Inc. (NEO: SCRI)
Canada
· Delayed Price · Currency is CAD 7.05
+0.02 (0.28%)
Dec 20, 2024, 4:00 PM EST
Silver Crown Royalties Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 7.05 | 7.05 | 7.05 | 7.05 | - | 0.28% | 1,200 |
| Dec 19, 2024 | 7.12 | 7.12 | 7.03 | 7.03 | - | -0.71% | 1,170 |
| Dec 18, 2024 | 7.20 | 7.20 | 7.08 | 7.08 | - | -2.34% | 500 |
| Dec 17, 2024 | 7.25 | 7.25 | 7.25 | 7.25 | - | - | 200 |
| Dec 16, 2024 | 7.13 | 7.25 | 7.13 | 7.25 | - | 2.55% | 1,080 |
| Dec 13, 2024 | 7.07 | 7.07 | 7.07 | 7.07 | - | - | - |
| Dec 12, 2024 | 7.07 | 7.07 | 7.07 | 7.07 | - | - | 200 |
| Dec 11, 2024 | 7.10 | 7.10 | 7.07 | 7.07 | - | - | 700 |
| Dec 10, 2024 | 7.07 | 7.07 | 7.07 | 7.07 | - | -1.12% | 310 |
| Dec 9, 2024 | 6.77 | 7.15 | 6.77 | 7.15 | - | 5.77% | 5,425 |
| Dec 6, 2024 | 6.80 | 6.80 | 6.76 | 6.76 | - | -2.45% | 300 |
| Dec 5, 2024 | 6.94 | 6.94 | 6.93 | 6.93 | - | -0.86% | 1,310 |
| Dec 4, 2024 | 6.99 | 6.99 | 6.99 | 6.99 | - | - | - |
| Dec 3, 2024 | 7.18 | 7.20 | 6.99 | 6.99 | - | -2.24% | 900 |
| Dec 2, 2024 | 7.15 | 7.15 | 7.15 | 7.15 | - | - | - |
| Nov 29, 2024 | 6.91 | 7.16 | 6.91 | 7.15 | - | 6.40% | 3,910 |
| Nov 28, 2024 | 6.72 | 6.72 | 6.72 | 6.72 | - | 0.30% | 100 |
| Nov 27, 2024 | 6.92 | 6.92 | 6.67 | 6.70 | - | -2.90% | 1,220 |
| Nov 26, 2024 | 6.90 | 6.90 | 6.90 | 6.90 | - | -1.15% | 100 |
| Nov 25, 2024 | 7.00 | 7.00 | 6.50 | 6.98 | - | -1.13% | 6,697 |
| Nov 22, 2024 | 7.10 | 7.10 | 7.06 | 7.06 | - | -0.56% | 1,000 |
| Nov 21, 2024 | 7.15 | 7.15 | 7.10 | 7.10 | - | -0.70% | 4,090 |
| Nov 20, 2024 | 7.20 | 7.20 | 7.15 | 7.15 | - | -1.24% | 870 |
| Nov 19, 2024 | 7.28 | 7.28 | 7.21 | 7.24 | - | -0.55% | 810 |
| Nov 18, 2024 | 7.30 | 7.30 | 7.28 | 7.28 | - | -0.68% | 700 |
| Nov 15, 2024 | 7.51 | 7.56 | 7.33 | 7.33 | - | -2.40% | 1,100 |
| Nov 14, 2024 | 7.66 | 7.66 | 7.51 | 7.51 | - | -2.47% | 700 |
| Nov 13, 2024 | 7.85 | 7.85 | 7.70 | 7.70 | - | -1.41% | 560 |
| Nov 12, 2024 | 7.90 | 7.90 | 7.81 | 7.81 | - | -1.14% | 1,425 |
| Nov 11, 2024 | 7.90 | 7.90 | 7.90 | 7.90 | - | - | - |
| Nov 8, 2024 | 7.75 | 7.90 | 7.75 | 7.90 | - | 1.94% | 765 |
| Nov 7, 2024 | 7.95 | 8.17 | 7.75 | 7.75 | - | -2.64% | 2,620 |
| Nov 6, 2024 | 7.96 | 7.96 | 7.96 | 7.96 | - | - | - |
| Nov 5, 2024 | 8.12 | 8.30 | 7.96 | 7.96 | - | -0.50% | 9,498 |
| Nov 4, 2024 | 8.25 | 8.26 | 7.90 | 8.00 | - | -3.03% | 4,700 |
| Nov 1, 2024 | 7.86 | 8.25 | 7.85 | 8.25 | - | 4.30% | 9,310 |
| Oct 31, 2024 | 7.92 | 7.94 | 7.66 | 7.91 | - | -0.25% | 4,389 |
| Oct 30, 2024 | 7.93 | 7.93 | 7.90 | 7.93 | - | -0.88% | 1,600 |
| Oct 29, 2024 | 7.98 | 8.01 | 7.91 | 8.00 | - | - | 4,000 |
| Oct 28, 2024 | 7.88 | 8.02 | 7.88 | 8.00 | - | 3.36% | 7,610 |
| Oct 25, 2024 | 7.88 | 7.91 | 7.74 | 7.74 | - | -1.28% | 1,565 |
| Oct 24, 2024 | 7.90 | 7.94 | 7.84 | 7.84 | - | 0.13% | 600 |
| Oct 23, 2024 | 7.74 | 7.95 | 7.74 | 7.83 | - | 1.42% | 1,900 |
| Oct 22, 2024 | 7.69 | 7.72 | 7.60 | 7.72 | - | 1.05% | 13,650 |
| Oct 21, 2024 | 7.66 | 7.66 | 7.60 | 7.64 | - | -0.26% | 5,580 |
| Oct 18, 2024 | 7.65 | 7.66 | 7.65 | 7.66 | - | 0.79% | 400 |
| Oct 17, 2024 | 7.74 | 7.74 | 7.60 | 7.60 | - | -1.04% | 9,100 |
| Oct 16, 2024 | 7.60 | 8.01 | 7.60 | 7.68 | - | 0.92% | 8,330 |
| Oct 15, 2024 | 7.60 | 8.03 | 7.60 | 7.61 | - | 0.93% | 5,700 |
| Oct 11, 2024 | 7.47 | 7.62 | 7.47 | 7.54 | - | 2.72% | 16,300 |
| Oct 10, 2024 | 7.34 | 7.34 | 7.34 | 7.34 | - | - | 1,500 |
| Oct 9, 2024 | 7.34 | 7.34 | 7.34 | 7.34 | - | -0.14% | 400 |
| Oct 8, 2024 | 7.35 | 7.35 | 7.35 | 7.35 | - | 0.27% | 100 |
| Oct 7, 2024 | 7.33 | 7.33 | 7.30 | 7.33 | - | -0.27% | 790 |
| Oct 4, 2024 | 7.43 | 7.43 | 7.35 | 7.35 | - | -0.68% | 1,720 |
| Oct 3, 2024 | 7.40 | 7.40 | 7.40 | 7.40 | - | - | - |
| Oct 2, 2024 | 7.40 | 7.40 | 7.35 | 7.40 | - | -0.27% | 7,000 |
| Oct 1, 2024 | 7.45 | 7.45 | 7.40 | 7.42 | - | -1.07% | 660 |
| Sep 30, 2024 | 7.58 | 7.58 | 7.50 | 7.50 | - | -0.66% | 2,700 |
| Sep 27, 2024 | 7.56 | 7.56 | 7.55 | 7.55 | - | -0.13% | 830 |
| Sep 26, 2024 | 7.56 | 7.56 | 7.56 | 7.56 | - | -1.82% | 300 |
| Sep 25, 2024 | 7.75 | 7.75 | 7.70 | 7.70 | - | -0.65% | 2,620 |
| Sep 24, 2024 | 7.80 | 7.80 | 7.75 | 7.75 | - | -0.90% | 3,100 |
| Sep 23, 2024 | 7.82 | 7.82 | 7.82 | 7.82 | - | -0.13% | 520 |
| Sep 20, 2024 | 7.84 | 7.84 | 7.83 | 7.83 | - | -0.25% | 600 |
| Sep 19, 2024 | 7.85 | 7.85 | 7.85 | 7.85 | - | -0.38% | 127 |
| Sep 18, 2024 | 7.84 | 7.88 | 7.84 | 7.88 | - | 0.38% | 3,000 |
| Sep 17, 2024 | 7.92 | 7.92 | 7.85 | 7.85 | - | -1.13% | 2,100 |
| Sep 16, 2024 | 7.94 | 7.94 | 7.94 | 7.94 | - | -0.13% | 300 |
| Sep 13, 2024 | 7.95 | 7.95 | 7.95 | 7.95 | - | - | 100 |
| Sep 12, 2024 | 7.95 | 7.95 | 7.95 | 7.95 | - | - | 1,000 |
| Sep 11, 2024 | 8.00 | 8.00 | 7.95 | 7.95 | - | -1.24% | 600 |
| Sep 10, 2024 | 8.05 | 8.05 | 8.05 | 8.05 | - | 0.63% | 400 |
| Sep 9, 2024 | 8.10 | 8.10 | 8.00 | 8.00 | - | -1.23% | 1,400 |
| Sep 6, 2024 | 8.25 | 8.25 | 8.10 | 8.10 | - | -1.10% | 4,000 |
| Sep 5, 2024 | 8.15 | 8.20 | 8.15 | 8.19 | - | 1.11% | 1,200 |
| Sep 4, 2024 | 8.10 | 8.10 | 8.10 | 8.10 | - | 1.25% | 4,350 |
| Sep 3, 2024 | 8.10 | 8.10 | 7.95 | 8.00 | - | -1.23% | 8,410 |
| Aug 30, 2024 | 8.00 | 8.10 | 8.00 | 8.10 | - | - | 6,850 |
| Aug 29, 2024 | 7.95 | 8.10 | 7.90 | 8.10 | - | 1.25% | 21,362 |
| Aug 28, 2024 | 8.13 | 8.13 | 8.00 | 8.00 | - | -1.23% | 1,700 |
| Aug 27, 2024 | 8.10 | 8.10 | 8.10 | 8.10 | - | -0.61% | 4,000 |
| Aug 26, 2024 | 7.90 | 8.15 | 7.90 | 8.15 | - | 4.49% | 2,500 |
| Aug 23, 2024 | 7.90 | 7.90 | 7.65 | 7.80 | - | -2.26% | 7,900 |
| Aug 22, 2024 | 7.75 | 7.98 | 7.75 | 7.98 | - | 6.40% | 1,700 |
| Aug 21, 2024 | 7.30 | 7.65 | 7.25 | 7.50 | - | 3.45% | 17,250 |
| Aug 20, 2024 | 7.25 | 7.25 | 7.25 | 7.25 | - | -6.45% | 600 |
| Aug 19, 2024 | 7.95 | 7.95 | 7.50 | 7.75 | - | -3.13% | 4,600 |
| Aug 16, 2024 | 8.02 | 8.02 | 8.00 | 8.00 | - | -0.12% | 8,400 |
| Aug 15, 2024 | 8.00 | 8.01 | 8.00 | 8.01 | - | 0.12% | 5,601 |
| Aug 14, 2024 | 8.10 | 8.10 | 8.00 | 8.00 | - | - | 19,170 |
| Aug 13, 2024 | 7.76 | 8.30 | 7.50 | 8.00 | - | 1.65% | 19,850 |
| Aug 12, 2024 | 7.75 | 8.00 | 7.50 | 7.87 | - | -1.50% | 20,766 |
| Aug 9, 2024 | 7.95 | 8.00 | 7.95 | 7.99 | - | 3.77% | 13,200 |
| Aug 8, 2024 | 7.95 | 7.95 | 7.70 | 7.70 | - | -3.63% | 1,200 |
| Aug 7, 2024 | 8.03 | 8.03 | 7.99 | 7.99 | - | -1.48% | 2,300 |
| Aug 6, 2024 | 8.19 | 8.19 | 8.11 | 8.11 | - | -3.80% | 1,201 |
| Aug 2, 2024 | 9.09 | 9.09 | 8.00 | 8.43 | - | -0.82% | 2,790 |
| Aug 1, 2024 | 9.24 | 9.24 | 8.02 | 8.50 | - | -3.41% | 1,240 |
| Jul 31, 2024 | 9.25 | 9.25 | 8.80 | 8.80 | - | -4.86% | 200 |