Silver Crown Royalties Inc. (NEO:SCRI)
Canada
· Delayed Price · Currency is CAD 6.50
+0.04 (0.62%)
May 5, 2025, 9:30 AM EDT
Silver Crown Royalties Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 6.20 | 6.20 | 6.10 | 6.10 | - | -1.61% | 883 |
| May 9, 2025 | 6.20 | 6.20 | 6.10 | 6.20 | - | -0.64% | 7,500 |
| May 8, 2025 | 6.37 | 6.40 | 6.24 | 6.24 | - | -2.35% | 5,700 |
| May 7, 2025 | 6.40 | 6.40 | 6.39 | 6.39 | - | -1.08% | 1,300 |
| May 6, 2025 | 6.40 | 6.46 | 6.35 | 6.46 | - | 0.94% | 24,925 |
| May 5, 2025 | 6.46 | 6.50 | 6.40 | 6.40 | - | -0.93% | 2,400 |
| May 2, 2025 | 6.46 | 6.46 | 6.46 | 6.46 | - | -0.62% | 200 |
| May 1, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | - | - | - |
| Apr 30, 2025 | 6.10 | 6.50 | 6.05 | 6.50 | - | 7.44% | 3,240 |
| Apr 29, 2025 | 6.05 | 6.05 | 6.05 | 6.05 | - | - | 450 |
| Apr 28, 2025 | 6.50 | 6.50 | 6.05 | 6.05 | - | -6.92% | 2,123 |
| Apr 25, 2025 | 6.40 | 6.50 | 6.15 | 6.50 | - | 0.78% | 1,350 |
| Apr 24, 2025 | 6.45 | 6.56 | 6.40 | 6.45 | - | -0.77% | 2,850 |
| Apr 23, 2025 | 6.49 | 6.57 | 6.49 | 6.50 | - | 0.78% | 2,200 |
| Apr 22, 2025 | 6.50 | 6.50 | 6.45 | 6.45 | - | -0.77% | 842 |
| Apr 21, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | - | - | - |
| Apr 17, 2025 | 6.16 | 6.54 | 6.00 | 6.50 | - | 5.69% | 7,069 |
| Apr 16, 2025 | 6.16 | 6.25 | 6.07 | 6.15 | - | 0.82% | 3,684 |
| Apr 15, 2025 | 6.01 | 6.16 | 5.99 | 6.10 | - | 1.67% | 9,340 |
| Apr 14, 2025 | 5.96 | 6.05 | 5.91 | 6.00 | - | 0.50% | 1,170 |
| Apr 11, 2025 | 5.55 | 5.97 | 5.35 | 5.97 | - | 6.61% | 7,370 |
| Apr 10, 2025 | 5.75 | 5.75 | 5.60 | 5.60 | - | -2.61% | 900 |
| Apr 9, 2025 | 5.75 | 5.75 | 5.75 | 5.75 | - | - | - |
| Apr 8, 2025 | 5.88 | 5.90 | 5.75 | 5.75 | - | -2.54% | 1,700 |
| Apr 7, 2025 | 5.90 | 5.90 | 5.90 | 5.90 | - | 5.36% | 300 |
| Apr 4, 2025 | 5.55 | 5.60 | 5.50 | 5.60 | - | 0.90% | 1,043 |
| 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 |