Smooth Rock Ventures Corp. (SMRVF)
OTCMKTS · Delayed Price · Currency is USD
0.0902
0.00 (0.00%)
At close: Sep 12, 2025
Smooth Rock Ventures Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 2.38% | 1,095 |
| Sep 9, 2025 | 0.07 | 0.09 | 0.07 | 0.09 | 0.09 | 25.86% | 23,190 |
| Sep 5, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -6.67% | 10,000 |
| Aug 29, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 10.46% | 8,000 |
| Aug 22, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 2.11% | 1,000 |
| Aug 20, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 10.83% | 5,000 |
| Aug 6, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -14.29% | 9,500 |
| Aug 1, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 19.66% | 1,622 |
| Jul 30, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -21.90% | 200 |
| Jul 16, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 15.23% | 10,000 |
| Jul 9, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -32.36% | 9,500 |
| Jul 8, 2025 | 0.09 | 0.10 | 0.09 | 0.10 | 0.10 | 6.78% | 18,913 |
| Jul 3, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 13.49% | 32,500 |
| Jul 2, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 47.40% | 9,500 |
| Jun 20, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -15.94% | 10,000 |
| Jun 18, 2025 | 0.08 | 0.08 | 0.06 | 0.06 | 0.06 | 33.33% | 79,000 |
| Jun 12, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 10,800 |
| May 7, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -17.24% | 241 |
| May 6, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 38.10% | 1,000 |
| Apr 7, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 300 |
| Apr 4, 2025 | 0.06 | 0.06 | 0.04 | 0.04 | 0.04 | 5.00% | 1,800 |
| Mar 28, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -45.73% | 200 |
| Mar 27, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 27.07% | 200 |