Silver Crown Royalties Inc. (NEO:SCRI)
Canada
· Delayed Price · Currency is CAD 15.50
-0.10 (-0.64%)
At close: Mar 6, 2026
Silver Crown Royalties Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 16.70 | 16.70 | 15.60 | 15.60 | 15.60 | -9.83% | 4,785 |
| Mar 4, 2026 | 16.49 | 17.30 | 15.95 | 17.30 | 17.30 | 7.45% | 4,372 |
| Mar 3, 2026 | 16.00 | 16.46 | 16.00 | 16.10 | 16.10 | 0.63% | 5,022 |
| Mar 2, 2026 | 16.00 | 17.50 | 16.00 | 16.00 | 16.00 | - | 10,454 |
| Feb 27, 2026 | 16.80 | 16.80 | 15.25 | 16.00 | 16.00 | - | 9,794 |
| Feb 26, 2026 | 17.00 | 17.00 | 15.50 | 16.00 | 16.00 | -4.08% | 4,727 |
| Feb 25, 2026 | 16.80 | 17.90 | 14.00 | 16.68 | 16.68 | -1.30% | 15,231 |
| Feb 24, 2026 | 17.49 | 17.62 | 16.60 | 16.90 | 16.90 | -3.43% | 11,630 |
| Feb 23, 2026 | 18.00 | 18.03 | 17.50 | 17.50 | 17.50 | 1.16% | 8,763 |
| Feb 20, 2026 | 16.80 | 17.72 | 16.80 | 17.30 | 17.30 | -1.14% | 16,122 |
| Feb 19, 2026 | 16.55 | 17.96 | 16.55 | 17.50 | 17.50 | 5.74% | 6,756 |
| Feb 18, 2026 | 16.50 | 17.08 | 15.65 | 16.55 | 16.55 | 0.42% | 4,023 |
| Feb 17, 2026 | 17.00 | 17.00 | 14.74 | 16.48 | 16.48 | -3.06% | 8,025 |
| Feb 13, 2026 | 15.00 | 17.59 | 13.50 | 17.00 | 17.00 | 9.68% | 17,457 |
| Feb 12, 2026 | 17.20 | 17.40 | 14.46 | 15.50 | 15.50 | -11.43% | 20,219 |
| Feb 11, 2026 | 17.99 | 18.50 | 16.00 | 17.50 | 17.50 | 1.33% | 8,904 |
| Feb 10, 2026 | 17.36 | 18.00 | 17.21 | 17.27 | 17.27 | -3.09% | 4,240 |
| Feb 9, 2026 | 17.53 | 18.50 | 16.67 | 17.82 | 17.82 | 9.33% | 23,630 |
| Feb 6, 2026 | 13.49 | 16.30 | 13.49 | 16.30 | 16.30 | 13.27% | 18,266 |
| Feb 5, 2026 | 15.49 | 15.50 | 13.50 | 14.39 | 14.39 | -7.16% | 23,941 |
| Feb 4, 2026 | 18.50 | 18.50 | 15.00 | 15.50 | 15.50 | -5.55% | 20,932 |
| Feb 3, 2026 | 16.00 | 18.20 | 15.99 | 16.41 | 16.41 | 9.40% | 57,028 |
| Feb 2, 2026 | 18.25 | 19.50 | 14.25 | 15.00 | 15.00 | -21.05% | 31,413 |
| Jan 30, 2026 | 18.99 | 20.20 | 18.23 | 19.00 | 19.00 | -2.91% | 43,303 |
| Jan 29, 2026 | 20.30 | 20.74 | 19.20 | 19.57 | 19.57 | -4.54% | 35,204 |
| Jan 28, 2026 | 20.00 | 20.82 | 20.00 | 20.50 | 20.50 | 4.86% | 34,339 |
| Jan 27, 2026 | 19.48 | 20.46 | 18.72 | 19.55 | 19.55 | -4.63% | 28,839 |
| Jan 26, 2026 | 20.68 | 22.89 | 19.10 | 20.50 | 20.50 | 1.49% | 55,814 |
| Jan 23, 2026 | 22.00 | 22.60 | 18.48 | 20.20 | 20.20 | -10.97% | 62,384 |
| Jan 22, 2026 | 22.50 | 24.91 | 21.37 | 22.69 | 22.69 | 2.21% | 87,880 |
| Jan 21, 2026 | 18.00 | 22.50 | 17.50 | 22.20 | 22.20 | 26.78% | 121,219 |
| Jan 20, 2026 | 15.75 | 18.80 | 15.00 | 17.51 | 17.51 | 15.20% | 90,477 |
| Jan 19, 2026 | 14.00 | 15.52 | 13.75 | 15.20 | 15.20 | 19.22% | 52,877 |
| Jan 16, 2026 | 12.00 | 13.52 | 11.40 | 12.75 | 12.75 | 6.25% | 59,196 |
| Jan 15, 2026 | 11.20 | 12.10 | 11.15 | 12.00 | 12.00 | 7.62% | 26,463 |
| Jan 14, 2026 | 11.05 | 11.60 | 10.77 | 11.15 | 11.15 | -1.33% | 66,872 |
| Jan 13, 2026 | 8.51 | 11.40 | 8.51 | 11.30 | 11.30 | 40.37% | 91,066 |
| Jan 12, 2026 | 8.00 | 8.60 | 7.91 | 8.05 | 8.05 | 1.90% | 10,883 |
| Jan 9, 2026 | 8.00 | 8.90 | 7.77 | 7.90 | 7.90 | 1.28% | 11,852 |
| Jan 8, 2026 | 8.03 | 8.03 | 7.80 | 7.80 | 7.80 | -2.99% | 5,138 |
| Jan 7, 2026 | 8.00 | 8.05 | 8.00 | 8.04 | 8.04 | 0.50% | 12,477 |
| Jan 6, 2026 | 8.17 | 8.17 | 7.70 | 8.00 | 8.00 | -2.44% | 7,670 |
| Jan 5, 2026 | 7.48 | 8.70 | 7.48 | 8.20 | 8.20 | 10.07% | 11,992 |
| Jan 2, 2026 | 7.45 | 7.50 | 7.44 | 7.45 | 7.45 | -0.67% | 4,683 |
| Dec 31, 2025 | 7.60 | 7.80 | 7.30 | 7.50 | 7.50 | -1.32% | 11,049 |
| Dec 30, 2025 | 7.10 | 7.60 | 7.10 | 7.60 | 7.60 | 7.04% | 15,435 |
| Dec 29, 2025 | 7.05 | 7.10 | 6.65 | 7.10 | 7.10 | 1.72% | 10,270 |
| Dec 24, 2025 | 6.95 | 7.10 | 6.95 | 6.98 | 6.98 | 1.75% | 5,030 |
| Dec 23, 2025 | 6.90 | 7.00 | 6.70 | 6.86 | 6.86 | 2.39% | 17,300 |
| Dec 22, 2025 | 6.59 | 6.95 | 6.59 | 6.70 | 6.70 | 2.60% | 5,875 |
| Dec 19, 2025 | 6.35 | 6.53 | 6.27 | 6.53 | 6.53 | 2.03% | 11,280 |
| Dec 17, 2025 | 6.20 | 6.40 | 6.17 | 6.40 | 6.40 | 4.92% | 5,006 |
| Dec 16, 2025 | 6.04 | 6.20 | 6.04 | 6.10 | 6.10 | - | 6,093 |
| Dec 15, 2025 | 6.10 | 6.15 | 6.10 | 6.10 | 6.10 | - | 10,641 |
| Dec 12, 2025 | 6.06 | 6.15 | 6.05 | 6.10 | 6.10 | - | 1,252 |
| Dec 11, 2025 | 6.05 | 6.14 | 6.05 | 6.10 | 6.10 | 0.83% | 9,100 |
| Dec 10, 2025 | 6.08 | 6.08 | 6.05 | 6.05 | 6.05 | - | 1,900 |
| Dec 9, 2025 | 6.14 | 6.14 | 6.00 | 6.05 | 6.05 | -0.82% | 11,775 |
| Dec 8, 2025 | 6.06 | 6.15 | 6.00 | 6.10 | 6.10 | 1.67% | 4,300 |
| Dec 5, 2025 | 6.21 | 6.29 | 6.00 | 6.00 | 6.00 | -1.64% | 9,166 |
| Dec 4, 2025 | 6.25 | 6.50 | 6.10 | 6.10 | 6.10 | -3.17% | 5,464 |
| Dec 3, 2025 | 6.25 | 6.80 | 6.25 | 6.30 | 6.30 | 1.78% | 7,775 |
| Dec 2, 2025 | 5.75 | 6.19 | 5.50 | 6.19 | 6.19 | 6.72% | 44,343 |
| Dec 1, 2025 | 5.75 | 5.85 | 5.65 | 5.80 | 5.80 | 1.75% | 16,600 |
| Nov 28, 2025 | 5.60 | 5.75 | 5.60 | 5.70 | 5.70 | 2.70% | 4,426 |
| Nov 27, 2025 | 5.65 | 5.70 | 5.55 | 5.55 | 5.55 | -0.89% | 1,300 |
| Nov 26, 2025 | 5.70 | 5.70 | 5.60 | 5.60 | 5.60 | -2.61% | 2,600 |
| Nov 25, 2025 | 6.00 | 6.00 | 5.75 | 5.75 | 5.75 | -3.36% | 600 |
| Nov 24, 2025 | 5.95 | 6.15 | 5.90 | 5.95 | 5.95 | - | 9,000 |
| Nov 21, 2025 | 6.00 | 6.05 | 5.75 | 5.95 | 5.95 | -1.65% | 1,901 |
| Nov 20, 2025 | 5.95 | 6.15 | 5.84 | 6.05 | 6.05 | 2.54% | 21,980 |
| Nov 19, 2025 | 5.91 | 5.91 | 5.71 | 5.90 | 5.90 | -0.84% | 1,100 |
| Nov 18, 2025 | 6.10 | 6.12 | 5.27 | 5.95 | 5.95 | -1.65% | 16,031 |
| Nov 17, 2025 | 6.20 | 6.20 | 6.05 | 6.05 | 6.05 | -1.63% | 4,200 |
| Nov 14, 2025 | 6.15 | 6.15 | 6.05 | 6.15 | 6.15 | -2.23% | 6,450 |
| Nov 13, 2025 | 6.25 | 6.29 | 6.05 | 6.29 | 6.29 | -0.16% | 13,289 |
| Nov 12, 2025 | 6.30 | 6.30 | 6.16 | 6.30 | 6.30 | 1.45% | 13,985 |
| Nov 11, 2025 | 6.25 | 6.25 | 6.15 | 6.21 | 6.21 | -1.43% | 3,600 |
| Nov 10, 2025 | 6.02 | 6.30 | 5.95 | 6.30 | 6.30 | 4.13% | 13,064 |
| Nov 7, 2025 | 5.95 | 6.35 | 5.90 | 6.05 | 6.05 | 0.83% | 11,366 |
| Nov 6, 2025 | 5.99 | 6.00 | 5.99 | 6.00 | 6.00 | 0.84% | 950 |
| Nov 5, 2025 | 5.50 | 5.95 | 5.50 | 5.95 | 5.95 | 11.21% | 10,800 |
| Nov 4, 2025 | 5.70 | 5.85 | 5.30 | 5.35 | 5.35 | -6.14% | 21,421 |
| Nov 3, 2025 | 5.75 | 5.85 | 5.70 | 5.70 | 5.70 | -2.56% | 4,100 |
| Oct 31, 2025 | 5.80 | 5.85 | 5.80 | 5.85 | 5.85 | 0.86% | 2,000 |
| Oct 30, 2025 | 5.90 | 6.00 | 5.70 | 5.80 | 5.80 | -0.85% | 6,360 |
| Oct 29, 2025 | 6.05 | 6.12 | 5.85 | 5.85 | 5.85 | -3.31% | 12,950 |
| Oct 28, 2025 | 5.95 | 6.10 | 5.85 | 6.05 | 6.05 | 3.42% | 6,440 |
| Oct 27, 2025 | 5.95 | 5.95 | 5.85 | 5.85 | 5.85 | -1.68% | 5,590 |
| Oct 24, 2025 | 6.10 | 6.20 | 5.95 | 5.95 | 5.95 | -2.14% | 20,200 |
| Oct 23, 2025 | 6.05 | 6.10 | 6.03 | 6.08 | 6.08 | 3.05% | 7,225 |
| Oct 22, 2025 | 6.03 | 6.10 | 5.85 | 5.90 | 5.90 | -3.28% | 12,590 |
| Oct 21, 2025 | 6.20 | 6.20 | 5.80 | 6.10 | 6.10 | -3.17% | 8,590 |
| Oct 20, 2025 | 6.26 | 6.30 | 6.25 | 6.30 | 6.30 | 3.28% | 9,105 |
| Oct 17, 2025 | 5.95 | 6.20 | 5.85 | 6.10 | 6.10 | 4.27% | 22,551 |
| Oct 16, 2025 | 6.10 | 6.10 | 5.85 | 5.85 | 5.85 | -3.94% | 26,370 |
| Oct 15, 2025 | 6.35 | 6.35 | 5.80 | 6.09 | 6.09 | -4.09% | 13,230 |
| Oct 14, 2025 | 6.35 | 6.35 | 6.10 | 6.35 | 6.35 | 0.79% | 18,279 |
| Oct 10, 2025 | 6.40 | 6.42 | 6.30 | 6.30 | 6.30 | -0.79% | 4,090 |
| Oct 9, 2025 | 6.80 | 6.83 | 6.35 | 6.35 | 6.35 | -5.93% | 11,315 |