Smooth Rock Ventures Corp. (SMRVF)
OTCMKTS · Delayed Price · Currency is USD
0.3096
-0.0204 (-6.18%)
At close: Mar 24, 2026
SMRVF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 24, 2026 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | -6.18% | 500 |
| Mar 23, 2026 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | 3.68% | 2,000 |
| Mar 20, 2026 | 0.30 | 0.33 | 0.28 | 0.32 | 0.32 | -9.75% | 42,500 |
| Mar 18, 2026 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | 9.47% | 400 |
| Mar 16, 2026 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | -2.72% | 7,144 |
| Mar 13, 2026 | 0.32 | 0.35 | 0.32 | 0.33 | 0.33 | 33.76% | 62,500 |
| Mar 12, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 5.90% | 13,500 |
| Mar 10, 2026 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -3.79% | 17,520 |
| Mar 6, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -2.80% | 5,500 |
| Mar 5, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 8.70% | 1,216 |
| Mar 4, 2026 | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | -1.29% | 8,500 |
| Mar 3, 2026 | 0.22 | 0.23 | 0.17 | 0.23 | 0.23 | 10.74% | 82,500 |
| Feb 26, 2026 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | -5.65% | 3,500 |
| Feb 25, 2026 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | 2.29% | 29,900 |
| Feb 24, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 3.32% | 2,500 |
| Feb 23, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -0.47% | 1,500 |
| Feb 20, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 28.48% | 1,500 |
| Feb 18, 2026 | 0.21 | 0.21 | 0.12 | 0.17 | 0.17 | -32.79% | 25,100 |
| Feb 13, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -1.80% | 2,740 |
| Feb 12, 2026 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | 8.60% | 11,501 |
| Feb 11, 2026 | 0.20 | 0.23 | 0.20 | 0.23 | 0.23 | 11.26% | 5,000 |
| Feb 9, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -1.48% | 21,428 |
| Feb 6, 2026 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | - | 110,003 |
| Feb 5, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 5.00% | 1,000 |
| Feb 3, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 3.63% | 5,000 |
| Feb 2, 2026 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -3.50% | 35,000 |
| Jan 30, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 33.33% | 5,000 |
| Jan 26, 2026 | 0.13 | 0.15 | 0.13 | 0.15 | 0.15 | -25.00% | 2,550 |
| Jan 21, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 33.33% | 100 |
| Jan 14, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 7.07% | 5,095 |
| Jan 9, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -6.66% | 500 |
| Jan 5, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 7.14% | 1,125 |
| Dec 29, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 26.22% | 25,500 |
| Dec 26, 2025 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | 4.72% | 142,300 |
| Dec 18, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -24.29% | 12,000 |
| Nov 25, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 7.69% | 5,000 |
| Nov 21, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -0.91% | 1,547 |
| Nov 19, 2025 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | 0.92% | 3,892 |
| Nov 10, 2025 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -19.65% | 970 |
| Nov 6, 2025 | 0.14 | 0.16 | 0.14 | 0.16 | 0.16 | 9.92% | 1,000 |
| Nov 4, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 5.14% | 500 |
| Oct 30, 2025 | 0.15 | 0.16 | 0.14 | 0.14 | 0.14 | 9.38% | 2,250 |
| Oct 15, 2025 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | -16.88% | 21,000 |
| Oct 14, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 2.67% | 547 |
| Oct 9, 2025 | 0.18 | 0.18 | 0.15 | 0.15 | 0.15 | -16.67% | 1,625 |
| Oct 6, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 15.83% | 10,642 |
| Oct 3, 2025 | 0.14 | 0.16 | 0.14 | 0.16 | 0.16 | 9.59% | 15,625 |
| Oct 2, 2025 | 0.14 | 0.15 | 0.12 | 0.14 | 0.14 | 5.82% | 57,739 |
| Sep 30, 2025 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | 31.37% | 2,937 |
| Sep 29, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 4.08% | 1,118 |