Silver Crown Royalties Inc. (SLCRF)
OTCMKTS · Delayed Price · Currency is USD
26.45
+0.55 (2.14%)
At close: Sep 25, 2026
SLCRF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 25.88 | 26.50 | 25.66 | 26.45 | 26.45 | 2.14% | 3,391 |
| Sep 24, 2026 | 26.37 | 26.64 | 25.46 | 25.90 | 25.90 | -3.23% | 5,726 |
| Sep 23, 2026 | 27.99 | 27.99 | 26.53 | 26.76 | 26.76 | -4.04% | 6,479 |
| Sep 22, 2026 | 27.17 | 27.89 | 27.17 | 27.89 | 27.89 | 1.77% | 5,444 |
| Sep 21, 2026 | 26.79 | 27.81 | 26.56 | 27.40 | 27.40 | 2.28% | 7,457 |
| Sep 18, 2026 | 26.79 | 26.96 | 26.63 | 26.79 | 26.79 | -0.41% | 18,235 |
| Sep 17, 2026 | 25.57 | 26.90 | 25.22 | 26.90 | 26.90 | 7.75% | 11,647 |
| Sep 16, 2026 | 25.54 | 25.61 | 24.01 | 24.97 | 24.97 | -0.74% | 11,935 |
| Sep 15, 2026 | 25.01 | 25.54 | 23.45 | 25.15 | 25.15 | -1.36% | 8,404 |
| Sep 14, 2026 | 25.42 | 25.70 | 24.79 | 25.50 | 25.50 | 0.66% | 6,954 |
| Sep 11, 2026 | 25.98 | 26.07 | 25.00 | 25.33 | 25.33 | -4.14% | 10,409 |
| Sep 10, 2026 | 28.00 | 28.00 | 26.21 | 26.43 | 26.43 | -5.99% | 16,851 |
| Sep 9, 2026 | 29.10 | 29.59 | 28.11 | 28.11 | 28.11 | -3.14% | 11,978 |
| Sep 8, 2026 | 28.48 | 29.53 | 28.33 | 29.02 | 29.02 | -0.31% | 17,111 |
| Sep 4, 2026 | 30.42 | 30.42 | 28.04 | 29.11 | 29.11 | -3.39% | 25,205 |
| Sep 3, 2026 | 29.92 | 32.35 | 28.55 | 30.13 | 30.13 | 3.90% | 35,981 |
| Sep 2, 2026 | 26.01 | 29.52 | 25.15 | 29.00 | 29.00 | 10.90% | 19,479 |
| Sep 1, 2026 | 25.33 | 26.41 | 25.01 | 26.15 | 26.15 | 4.35% | 13,539 |
| Aug 31, 2026 | 25.03 | 25.23 | 23.51 | 25.06 | 25.06 | 5.03% | 12,820 |
| Aug 28, 2026 | 24.66 | 26.02 | 23.29 | 23.86 | 23.86 | -3.40% | 35,212 |
| Aug 27, 2026 | 23.26 | 24.92 | 23.10 | 24.70 | 24.70 | 5.17% | 17,528 |
| Aug 26, 2026 | 23.50 | 23.86 | 23.27 | 23.49 | 23.49 | 2.47% | 9,756 |
| Aug 25, 2026 | 23.47 | 23.98 | 22.85 | 22.92 | 22.92 | -4.62% | 11,551 |
| Aug 24, 2026 | 22.45 | 24.73 | 21.64 | 24.03 | 24.03 | 12.55% | 23,271 |
| Aug 21, 2026 | 22.26 | 22.26 | 20.51 | 21.35 | 21.35 | 6.43% | 15,609 |
| Aug 20, 2026 | 19.78 | 20.06 | 19.70 | 20.06 | 20.06 | -0.50% | 5,517 |
| Aug 19, 2026 | 19.85 | 20.24 | 19.54 | 20.16 | 20.16 | 2.57% | 9,251 |
| Aug 18, 2026 | 21.88 | 21.88 | 19.58 | 19.66 | 19.66 | -3.51% | 9,623 |
| Aug 17, 2026 | 20.57 | 20.60 | 20.10 | 20.37 | 20.37 | 0.40% | 8,127 |
| Aug 14, 2026 | 20.18 | 20.55 | 20.18 | 20.29 | 20.29 | 3.30% | 11,024 |
| Aug 13, 2026 | 19.95 | 20.44 | 19.64 | 19.64 | 19.64 | -0.20% | 6,567 |
| Aug 12, 2026 | 19.21 | 20.16 | 19.21 | 19.68 | 19.68 | 2.66% | 10,498 |
| Aug 11, 2026 | 18.97 | 19.17 | 18.96 | 19.17 | 19.17 | 1.21% | 5,381 |
| Aug 10, 2026 | 19.21 | 19.21 | 18.30 | 18.94 | 18.94 | -1.07% | 13,106 |
| Aug 7, 2026 | 19.01 | 19.21 | 18.69 | 19.14 | 19.14 | 2.85% | 10,714 |
| Aug 6, 2026 | 18.86 | 18.86 | 18.50 | 18.61 | 18.61 | 0.04% | 7,480 |
| Aug 5, 2026 | 18.64 | 18.87 | 17.47 | 18.61 | 18.61 | 3.25% | 10,810 |
| Aug 4, 2026 | 19.06 | 19.12 | 18.00 | 18.02 | 18.02 | -6.19% | 14,812 |
| Aug 3, 2026 | 19.35 | 19.35 | 19.13 | 19.21 | 19.21 | -0.05% | 7,043 |
| Jul 31, 2026 | 19.00 | 19.25 | 18.58 | 19.22 | 19.22 | 0.63% | 7,009 |
| Jul 30, 2026 | 17.74 | 19.13 | 17.44 | 19.10 | 19.10 | 9.77% | 9,019 |
| Jul 29, 2026 | 17.32 | 17.47 | 17.17 | 17.40 | 17.40 | -1.76% | 5,771 |
| Jul 28, 2026 | 17.90 | 17.90 | 17.38 | 17.71 | 17.71 | -1.93% | 1,913 |
| Jul 27, 2026 | 18.70 | 18.85 | 18.06 | 18.06 | 18.06 | -3.47% | 6,113 |
| Jul 24, 2026 | 18.73 | 19.01 | 18.71 | 18.71 | 18.71 | -0.35% | 6,932 |
| Jul 23, 2026 | 18.75 | 19.00 | 17.14 | 18.78 | 18.78 | -1.08% | 6,323 |
| Jul 22, 2026 | 18.90 | 18.98 | 18.23 | 18.98 | 18.98 | 0.02% | 6,493 |
| Jul 21, 2026 | 18.48 | 19.04 | 18.48 | 18.98 | 18.98 | 6.91% | 4,273 |
| Jul 20, 2026 | 17.36 | 17.76 | 17.15 | 17.75 | 17.75 | 4.50% | 3,861 |
| Jul 17, 2026 | 15.69 | 17.15 | 15.69 | 16.99 | 16.99 | 6.83% | 2,866 |