Silver Crown Royalties Inc. (NEO:SCRI)
Canada
· Delayed Price · Currency is CAD 6.00
-0.10 (-1.64%)
Apr 2, 2025, 4:00 PM EST
Silver Crown Royalties Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 3, 2025 | 6.00 | 6.00 | 5.35 | 5.55 | - | -7.50% | 3,586 |
| Apr 2, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | - | -1.64% | 920 |
| Apr 1, 2025 | 6.18 | 6.24 | 5.74 | 6.10 | - | -0.65% | 7,200 |
| Mar 31, 2025 | 6.28 | 6.28 | 6.14 | 6.14 | - | -2.23% | 1,100 |
| Mar 28, 2025 | 6.28 | 6.28 | 6.08 | 6.28 | - | -0.32% | 1,031 |
| Mar 27, 2025 | 6.33 | 6.33 | 6.30 | 6.30 | - | 0.80% | 450 |
| Mar 26, 2025 | 6.35 | 6.35 | 6.25 | 6.25 | - | -1.57% | 320 |
| Mar 25, 2025 | 6.35 | 6.35 | 6.35 | 6.35 | - | - | 130 |
| Mar 24, 2025 | 6.30 | 6.50 | 6.16 | 6.35 | - | - | 4,000 |
| Mar 21, 2025 | 6.50 | 6.50 | 6.35 | 6.35 | - | -2.91% | 448 |
| Mar 20, 2025 | 6.50 | 6.60 | 6.40 | 6.54 | - | 0.62% | 12,100 |
| Mar 19, 2025 | 6.23 | 6.51 | 6.23 | 6.50 | - | 2.20% | 12,750 |
| Mar 18, 2025 | 6.36 | 6.36 | 6.36 | 6.36 | - | -0.63% | 130 |
| Mar 17, 2025 | 6.40 | 6.40 | 6.40 | 6.40 | - | 0.16% | 100 |
| Mar 14, 2025 | 6.49 | 6.49 | 6.39 | 6.39 | - | -1.69% | 300 |
| Mar 13, 2025 | 6.50 | 6.50 | 6.49 | 6.50 | - | 0.15% | 682 |
| Mar 12, 2025 | 6.48 | 6.49 | 6.25 | 6.49 | - | -0.15% | 1,800 |
| Mar 11, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | - | 0.15% | 1,400 |
| Mar 10, 2025 | 6.50 | 6.51 | 6.46 | 6.49 | - | -0.92% | 1,353 |
| Mar 7, 2025 | 6.50 | 6.55 | 6.50 | 6.55 | - | 0.77% | 400 |
| Mar 6, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | - | 0.62% | 5,019 |
| Mar 5, 2025 | 6.46 | 6.46 | 6.46 | 6.46 | - | -2.27% | 1,053 |
| Mar 4, 2025 | 6.61 | 6.61 | 6.61 | 6.61 | - | - | 5,560 |
| Mar 3, 2025 | 6.61 | 6.61 | 6.61 | 6.61 | - | - | 2,000 |
| Feb 28, 2025 | 6.56 | 6.61 | 6.46 | 6.61 | - | 0.92% | 2,838 |
| Feb 27, 2025 | 6.50 | 6.55 | 6.50 | 6.55 | - | 0.46% | 5,500 |
| Feb 26, 2025 | 6.52 | 6.52 | 6.52 | 6.52 | - | 0.93% | 100 |
| Feb 25, 2025 | 6.50 | 6.50 | 6.46 | 6.46 | - | - | 1,500 |
| Feb 24, 2025 | 6.48 | 6.55 | 6.45 | 6.46 | - | -0.62% | 36,356 |
| Feb 21, 2025 | 6.50 | 6.50 | 6.45 | 6.50 | - | -0.76% | 16,021 |
| Feb 20, 2025 | 6.50 | 6.55 | 6.50 | 6.55 | - | 1.55% | 200 |
| Feb 19, 2025 | 6.45 | 6.45 | 6.41 | 6.45 | - | -0.15% | 484 |
| Feb 18, 2025 | 6.73 | 6.73 | 6.46 | 6.46 | - | -4.30% | 25,214 |
| Feb 14, 2025 | 6.83 | 6.95 | 6.75 | 6.75 | - | -0.88% | 1,650 |
| Feb 13, 2025 | 6.85 | 6.85 | 6.57 | 6.81 | - | -0.73% | 952 |
| Feb 12, 2025 | 6.90 | 6.95 | 6.82 | 6.86 | - | -1.01% | 4,500 |
| Feb 11, 2025 | 6.93 | 6.93 | 6.93 | 6.93 | - | - | 100 |
| Feb 10, 2025 | 6.92 | 6.95 | 6.92 | 6.93 | - | -1.00% | 400 |
| Feb 7, 2025 | 6.75 | 7.00 | 6.70 | 7.00 | - | 4.48% | 4,250 |
| Feb 6, 2025 | 6.49 | 6.70 | 6.48 | 6.70 | - | 5.02% | 1,520 |
| Feb 5, 2025 | 6.87 | 6.89 | 6.38 | 6.38 | - | -8.46% | 10,720 |
| Feb 4, 2025 | 6.97 | 6.97 | 6.97 | 6.97 | - | 0.29% | 200 |
| Feb 3, 2025 | 6.90 | 6.95 | 6.90 | 6.95 | - | 1.16% | 900 |
| Jan 31, 2025 | 6.94 | 6.94 | 6.87 | 6.87 | - | -1.86% | 300 |
| Jan 30, 2025 | 6.90 | 7.00 | 6.90 | 7.00 | - | 1.89% | 4,300 |
| Jan 29, 2025 | 6.88 | 6.88 | 6.87 | 6.87 | - | - | 200 |
| Jan 28, 2025 | 6.87 | 6.87 | 6.87 | 6.87 | - | - | - |
| Jan 27, 2025 | 7.00 | 7.00 | 6.87 | 6.87 | - | -1.86% | 8,970 |
| Jan 24, 2025 | 6.75 | 7.00 | 6.75 | 7.00 | - | 3.70% | 35,380 |
| Jan 23, 2025 | 6.75 | 6.75 | 6.75 | 6.75 | - | 0.45% | 13,430 |