Silver Crown Royalties Inc. (NEO:SCRI)
Canada
· Delayed Price · Currency is CAD 6.00
-0.10 (-1.64%)
At close: Dec 5, 2025
Silver Crown Royalties Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 8, 2025 | 6.69 | 6.83 | 6.68 | 6.75 | 6.75 | 2.27% | 10,920 |
| Oct 7, 2025 | 6.50 | 6.65 | 6.25 | 6.60 | 6.60 | 1.54% | 27,365 |
| Oct 6, 2025 | 6.33 | 6.92 | 6.30 | 6.50 | 6.50 | 2.69% | 16,625 |
| Oct 3, 2025 | 6.19 | 6.55 | 6.19 | 6.33 | 6.33 | 4.28% | 33,801 |
| Oct 2, 2025 | 5.95 | 6.20 | 5.65 | 6.07 | 6.07 | 1.17% | 36,286 |
| Oct 1, 2025 | 5.51 | 6.10 | 5.40 | 6.00 | 6.00 | 8.89% | 26,521 |
| Sep 30, 2025 | 5.75 | 5.91 | 5.50 | 5.51 | 5.51 | -4.17% | 10,196 |
| Sep 29, 2025 | 5.55 | 5.80 | 5.55 | 5.75 | 5.75 | 2.68% | 29,718 |
| Sep 26, 2025 | 5.70 | 5.70 | 5.30 | 5.60 | 5.60 | -1.75% | 9,705 |
| Sep 25, 2025 | 5.75 | 5.75 | 5.50 | 5.70 | 5.70 | -1.04% | 22,590 |
| Sep 24, 2025 | 5.65 | 5.85 | 5.60 | 5.76 | 5.76 | 0.17% | 22,330 |
| Sep 23, 2025 | 5.71 | 5.85 | 5.71 | 5.75 | 5.75 | -2.54% | 10,300 |
| Sep 22, 2025 | 5.70 | 5.92 | 5.65 | 5.90 | 5.90 | 3.51% | 9,200 |
| Sep 19, 2025 | 5.65 | 5.84 | 5.62 | 5.70 | 5.70 | - | 9,835 |
| Sep 18, 2025 | 5.75 | 5.88 | 5.70 | 5.70 | 5.70 | 0.88% | 3,250 |
| Sep 17, 2025 | 5.88 | 5.88 | 5.65 | 5.65 | 5.65 | -3.25% | 4,920 |
| Sep 16, 2025 | 5.90 | 5.90 | 5.80 | 5.84 | 5.84 | -2.67% | 2,315 |
| Sep 15, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | 1,000 |
| Sep 12, 2025 | 5.55 | 6.00 | 5.55 | 6.00 | 6.00 | 8.11% | 23,500 |
| Sep 11, 2025 | 5.99 | 5.99 | 5.50 | 5.55 | 5.55 | -7.50% | 12,206 |
| Sep 10, 2025 | 6.05 | 6.05 | 6.00 | 6.00 | 6.00 | -1.64% | 1,900 |
| Sep 9, 2025 | 6.18 | 6.18 | 6.00 | 6.10 | 6.10 | -1.29% | 6,820 |
| Sep 8, 2025 | 6.10 | 6.39 | 6.10 | 6.18 | 6.18 | 1.31% | 4,620 |
| Sep 5, 2025 | 6.35 | 6.40 | 5.61 | 6.10 | 6.10 | -5.86% | 10,835 |
| Sep 4, 2025 | 6.60 | 6.62 | 6.40 | 6.48 | 6.48 | -1.07% | 4,220 |
| Sep 3, 2025 | 6.65 | 7.05 | 6.55 | 6.55 | 6.55 | -0.76% | 4,309 |
| Sep 2, 2025 | 6.80 | 6.90 | 6.55 | 6.60 | 6.60 | - | 8,537 |
| Aug 29, 2025 | 6.45 | 6.60 | 6.30 | 6.60 | 6.60 | 1.54% | 8,200 |
| Aug 28, 2025 | 6.50 | 6.50 | 6.46 | 6.50 | 6.50 | - | 4,600 |
| Aug 27, 2025 | 6.50 | 6.60 | 6.50 | 6.50 | 6.50 | -2.26% | 865 |
| Aug 26, 2025 | 6.60 | 6.65 | 6.50 | 6.65 | 6.65 | -2.21% | 1,350 |
| Aug 22, 2025 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | 1.49% | 355 |
| Aug 21, 2025 | 6.45 | 6.70 | 6.45 | 6.70 | 6.70 | 4.69% | 320 |
| Aug 20, 2025 | 6.50 | 6.85 | 6.40 | 6.40 | 6.40 | - | 3,745 |
| Aug 19, 2025 | 6.70 | 6.73 | 6.30 | 6.40 | 6.40 | -4.48% | 3,045 |
| Aug 18, 2025 | 6.90 | 6.90 | 6.70 | 6.70 | 6.70 | -2.19% | 2,524 |
| Aug 15, 2025 | 6.90 | 6.90 | 6.85 | 6.85 | 6.85 | -0.72% | 1,745 |
| Aug 14, 2025 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | -0.43% | 695 |
| Aug 13, 2025 | 6.99 | 6.99 | 6.90 | 6.93 | 6.93 | -1.00% | 1,330 |
| Aug 12, 2025 | 7.10 | 7.10 | 6.95 | 7.00 | 7.00 | -1.27% | 2,110 |
| Aug 11, 2025 | 7.30 | 7.30 | 7.09 | 7.09 | 7.09 | -1.12% | 3,850 |
| Aug 8, 2025 | 7.50 | 7.50 | 7.17 | 7.17 | 7.17 | -5.03% | 8,774 |
| Aug 7, 2025 | 7.67 | 7.67 | 7.48 | 7.55 | 7.55 | -1.31% | 1,452 |
| Aug 6, 2025 | 7.70 | 7.70 | 7.60 | 7.65 | 7.65 | - | 430 |
| Aug 5, 2025 | 7.50 | 7.70 | 7.30 | 7.65 | 7.65 | 1.32% | 6,345 |
| Aug 1, 2025 | 7.65 | 7.65 | 7.50 | 7.55 | 7.55 | -0.26% | 1,781 |
| Jul 30, 2025 | 7.49 | 7.83 | 7.49 | 7.57 | 7.57 | 1.61% | 1,341 |
| Jul 29, 2025 | 7.40 | 7.45 | 7.35 | 7.45 | 7.45 | 1.09% | 950 |
| Jul 28, 2025 | 7.35 | 7.37 | 7.35 | 7.37 | 7.37 | -0.67% | 1,100 |
| Jul 25, 2025 | 7.30 | 7.42 | 7.30 | 7.42 | 7.42 | 1.50% | 2,436 |
| Jul 24, 2025 | 7.33 | 7.35 | 7.30 | 7.31 | 7.31 | 0.14% | 1,701 |
| Jul 23, 2025 | 7.29 | 7.42 | 7.20 | 7.30 | 7.30 | 0.69% | 2,410 |
| Jul 22, 2025 | 7.05 | 7.25 | 7.05 | 7.25 | 7.25 | 3.57% | 4,494 |
| Jul 21, 2025 | 7.09 | 7.09 | 7.00 | 7.00 | 7.00 | - | 300 |
| Jul 18, 2025 | 7.15 | 7.15 | 7.00 | 7.00 | 7.00 | -2.10% | 1,080 |
| Jul 17, 2025 | 7.17 | 7.17 | 7.15 | 7.15 | 7.15 | - | 357 |
| Jul 16, 2025 | 7.11 | 7.15 | 7.11 | 7.15 | 7.15 | - | 410 |
| Jul 15, 2025 | 7.17 | 7.18 | 7.00 | 7.15 | 7.15 | - | 3,571 |
| Jul 14, 2025 | 6.90 | 7.40 | 6.90 | 7.15 | 7.15 | 4.38% | 8,922 |