Smooth Rock Ventures Corp. (TSXV:SMRV)
Canada · Delayed Price · Currency is CAD 0.2800
+0.0100 (3.70%)
At close: Feb 5, 2026
Smooth Rock Ventures Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 6, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | 10,000 |
| Feb 5, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 3.70% | 15,500 |
| Feb 4, 2026 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | -3.57% | 5,600 |
| Feb 3, 2026 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | 3.70% | 7,500 |
| Jan 30, 2026 | 0.27 | 0.28 | 0.27 | 0.27 | 0.27 | 3.85% | 29,500 |
| Jan 29, 2026 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | 23.81% | 71,200 |
| Jan 28, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -22.22% | 2,001 |
| Jan 27, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 35.00% | 12,000 |
| Jan 26, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 42.86% | 7,019 |
| Jan 14, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -9.68% | 16,000 |
| Jan 13, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -18.42% | 7,500 |
| Dec 29, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 26.67% | 17,500 |
| Dec 18, 2025 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | -25.00% | 22,500 |
| Nov 28, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 500 |
| Nov 25, 2025 | 0.18 | 0.20 | 0.18 | 0.20 | 0.20 | 17.65% | 10,000 |
| Nov 21, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 1,547 |
| Nov 19, 2025 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | -15.00% | 16,916 |
| Nov 18, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 5.26% | 500 |
| Oct 30, 2025 | 0.21 | 0.21 | 0.19 | 0.19 | 0.19 | - | 11,500 |
| Oct 22, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -20.83% | 12,500 |
| Oct 20, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -7.69% | 356 |
| Oct 15, 2025 | 0.18 | 0.26 | 0.18 | 0.26 | 0.26 | 62.50% | 17,500 |
| Oct 14, 2025 | 0.19 | 0.19 | 0.16 | 0.16 | 0.16 | -20.00% | 31,500 |
| Oct 9, 2025 | 0.26 | 0.26 | 0.20 | 0.20 | 0.20 | -23.08% | 3,250 |
| Oct 8, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 6,000 |
| Oct 7, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 4.00% | 3,375 |
| Oct 6, 2025 | 0.23 | 0.25 | 0.23 | 0.25 | 0.25 | 25.00% | 34,500 |
| Oct 3, 2025 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | 25.00% | 23,500 |
| Oct 2, 2025 | 0.19 | 0.19 | 0.16 | 0.16 | 0.16 | -15.79% | 44,000 |
| Oct 1, 2025 | 0.17 | 0.19 | 0.17 | 0.19 | 0.19 | 35.71% | 9,500 |
| Sep 29, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 1,286 |
| Sep 26, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -22.22% | 3,500 |
| Sep 24, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | 2,000 |
| Sep 23, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 5.88% | 2,250 |
| Sep 22, 2025 | 0.20 | 0.20 | 0.12 | 0.17 | 0.17 | -19.05% | 73,000 |
| Sep 19, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | 5,275 |
| Sep 18, 2025 | 0.25 | 0.28 | 0.21 | 0.21 | 0.21 | -12.50% | 16,275 |
| Sep 16, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -4.00% | 500 |
| Sep 15, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -3.85% | 3,000 |
| Sep 12, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -10.34% | 2,000 |
| Sep 11, 2025 | 0.23 | 0.29 | 0.23 | 0.29 | 0.29 | 26.09% | 12,041 |
| Sep 9, 2025 | 0.20 | 0.23 | 0.20 | 0.23 | 0.23 | 27.78% | 6,500 |
| Sep 8, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -10.00% | 2,750 |
| Sep 5, 2025 | 0.17 | 0.20 | 0.17 | 0.20 | 0.20 | - | 22,750 |
| Aug 27, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 500 |