Smooth Rock Ventures Corp. (TSXV:SMRV)
Canada · Delayed Price · Currency is CAD 0.1500
0.00 (0.00%)
Sep 17, 2026, 3:06 PM EST
Smooth Rock Ventures Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2026 | 0.17 | 0.17 | 0.15 | 0.15 | 0.15 | -14.29% | 30,500 |
| Sep 16, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 9.37% | 900 |
| Sep 15, 2026 | 0.18 | 0.18 | 0.16 | 0.16 | 0.16 | -17.95% | 19,000 |
| Sep 14, 2026 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | 11.43% | 41,000 |
| Sep 10, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -14.63% | 516 |
| Sep 9, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 20.59% | 11,200 |
| Sep 2, 2026 | 0.20 | 0.20 | 0.17 | 0.17 | 0.17 | -12.82% | 46,999 |
| Aug 27, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 1,000 |
| Aug 24, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 500 |
| Aug 21, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 5.41% | 500 |
| Aug 20, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -7.50% | 6,500 |
| Aug 11, 2026 | 0.19 | 0.20 | 0.18 | 0.20 | 0.20 | - | 49,500 |
| Aug 7, 2026 | 0.25 | 0.25 | 0.18 | 0.20 | 0.20 | -16.67% | 49,595 |
| Jul 30, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -7.69% | 5,000 |
| Jul 27, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 4.00% | 500 |
| Jul 24, 2026 | 0.26 | 0.27 | 0.24 | 0.25 | 0.25 | 4.17% | 4,040 |
| Jul 10, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 1,500 |
| Jul 9, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -4.00% | 22,500 |
| Jul 8, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 6,500 |
| Jul 7, 2026 | 0.25 | 0.26 | 0.21 | 0.25 | 0.25 | -1.96% | 56,000 |
| Jul 3, 2026 | 0.25 | 0.26 | 0.23 | 0.26 | 0.26 | - | 2,000 |
| Jun 26, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -1.92% | 2,500 |
| Jun 25, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 500 |
| Jun 24, 2026 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -13.33% | 25,000 |
| Jun 23, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -1.64% | 500 |
| Jun 22, 2026 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | -3.17% | 1,500 |
| Jun 18, 2026 | 0.30 | 0.32 | 0.27 | 0.32 | 0.32 | 16.67% | 34,000 |
| Jun 17, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 3.85% | 1,000 |
| Jun 16, 2026 | 0.28 | 0.28 | 0.26 | 0.26 | 0.26 | -13.33% | 6,650 |
| Jun 4, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 1,500 |
| Jun 2, 2026 | 0.30 | 0.30 | 0.27 | 0.30 | 0.30 | 1.69% | 5,151 |
| May 29, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -1.67% | 500 |
| May 28, 2026 | 0.30 | 0.30 | 0.26 | 0.30 | 0.30 | -9.09% | 21,500 |
| May 27, 2026 | 0.34 | 0.34 | 0.28 | 0.33 | 0.33 | 1.54% | 5,000 |
| May 26, 2026 | 0.32 | 0.33 | 0.30 | 0.33 | 0.33 | 1.56% | 12,250 |
| May 14, 2026 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | -11.11% | 9,500 |
| May 11, 2026 | 0.31 | 0.36 | 0.30 | 0.36 | 0.36 | -10.00% | 12,400 |
| May 6, 2026 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | 1,000 |
| Apr 27, 2026 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | 2,500 |
| Apr 24, 2026 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | 25.00% | 500 |
| Apr 23, 2026 | 0.35 | 0.35 | 0.32 | 0.32 | 0.32 | -20.00% | 8,000 |
| Apr 20, 2026 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | -3.61% | 10,000 |
| Apr 17, 2026 | 0.41 | 0.42 | 0.41 | 0.42 | 0.42 | 22.06% | 1,500 |
| Apr 16, 2026 | 0.37 | 0.41 | 0.33 | 0.34 | 0.34 | -1.45% | 39,500 |
| Apr 15, 2026 | 0.35 | 0.35 | 0.34 | 0.35 | 0.35 | 6.15% | 1,500 |
| Apr 14, 2026 | 0.35 | 0.35 | 0.31 | 0.33 | 0.33 | -13.33% | 13,500 |
| Apr 13, 2026 | 0.36 | 0.38 | 0.36 | 0.38 | 0.38 | 1.35% | 1,010 |
| Apr 9, 2026 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | 2.78% | 6,144 |
| Apr 2, 2026 | 0.45 | 0.45 | 0.34 | 0.36 | 0.36 | -23.40% | 94,828 |
| Apr 1, 2026 | 0.37 | 0.47 | 0.37 | 0.47 | 0.47 | 17.50% | 2,001 |