tiprankstipranks
Smooth Rock Ventures Corp (TSE:SMRV)
:SMRV
Canadian Market
SMRV
Smooth Rock Ventures Corp
RESEARCH TOOLSreports

Smooth Rock Ventures Corp (SMRV) Historical Prices

1 Followers
Time Period
3M
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Apr 09, 2026
0.37
0.37
0.37
0.37
0.37
+2.78%
6,144
0.62
Apr 08, 2026
0.45
0.45
0.34
0.36
0.36
0.00%
0
0.00
Apr 07, 2026
0.45
0.45
0.34
0.36
0.36
0.00%
0
0.00
Apr 06, 2026
0.45
0.45
0.34
0.36
0.36
0.00%
0
0.00
Apr 03, 2026
0.45
0.45
0.34
0.36
0.36
0.00%
0
0.00
Apr 02, 2026
0.45
0.45
0.34
0.36
0.36
-23.40%
94,828
11.30
Apr 01, 2026
0.37
0.47
0.37
0.47
0.47
+17.50%
2,001
0.24
Mar 31, 2026
0.43
0.43
0.40
0.40
0.40
-11.11%
1,500
0.18
Mar 30, 2026
0.45
0.45
0.45
0.45
0.45
0.00%
4,000
0.48
Mar 27, 2026
0.45
0.45
0.45
0.45
0.45
0.00%
8,500
1.04
Mar 26, 2026
0.45
0.45
0.45
0.45
0.45
0.00%
0
0.00
Mar 25, 2026
0.45
0.45
0.45
0.45
0.45
+1.12%
3,000
0.36
Mar 24, 2026
0.45
0.45
0.45
0.45
0.45
+5.20%
2,030
0.24
Mar 23, 2026
0.42
0.45
0.40
0.42
0.42
-6.00%
0
0.00
Mar 20, 2026
0.42
0.45
0.37
0.45
0.45
0.00%
30,000
3.82
Mar 19, 2026
0.45
0.45
0.45
0.45
0.45
0.00%
3,400
0.44
Mar 18, 2026
0.45
0.45
0.45
0.45
0.45
-3.23%
2,008
0.26
Mar 17, 2026
0.47
0.47
0.41
0.47
0.47
+13.41%
22,000
2.83
Mar 16, 2026
0.45
0.45
0.41
0.41
0.41
-12.77%
5,452
0.71
Mar 13, 2026
0.43
0.48
0.43
0.47
0.47
+4.44%
46,800
6.73
Mar 12, 2026
0.34
0.45
0.33
0.45
0.45
+34.33%
50,250
8.17
Mar 11, 2026
0.33
0.34
0.33
0.34
0.34
+3.08%
2,000
0.33
Mar 10, 2026
0.33
0.33
0.33
0.33
0.33
0.00%
0
0.00
Mar 09, 2026
0.33
0.33
0.33
0.33
0.33
0.00%
0
0.00
Mar 06, 2026
0.33
0.33
0.33
0.33
0.33
-2.99%
4,500
0.74
Mar 05, 2026
0.32
0.34
0.32
0.34
0.34
0.00%
10,767
1.83
Mar 04, 2026
0.30
0.34
0.25
0.34
0.34
0.00%
0
0.00
Mar 03, 2026
0.30
0.34
0.25
0.34
0.34
+11.67%
40,000
7.63
Mar 02, 2026
0.29
0.30
0.29
0.30
0.30
0.00%
0
0.00
Feb 27, 2026
0.29
0.30
0.29
0.30
0.30
0.00%
0
0.00
Feb 26, 2026
0.29
0.30
0.29
0.30
0.30
0.00%
0
0.00
Feb 25, 2026
0.29
0.30
0.29
0.30
0.30
-7.69%
17,700
3.56
Feb 24, 2026
0.33
0.33
0.33
0.33
0.33
0.00%
0
0.00
Feb 23, 2026
0.33
0.33
0.33
0.33
0.33
0.00%
0
0.00
Feb 20, 2026
0.33
0.33
0.33
0.33
0.33
0.00%
0
0.00
Feb 19, 2026
0.33
0.33
0.33
0.33
0.33
0.00%
0
0.00
Feb 18, 2026
0.33
0.33
0.33
0.33
0.33
0.00%
0
0.00
Feb 17, 2026
0.33
0.33
0.33
0.33
0.33
0.00%
0
0.00
Feb 16, 2026
0.33
0.33
0.33
0.33
0.33
0.00%
0
0.00
Feb 13, 2026
0.33
0.33
0.33
0.33
0.33
0.00%
4,000
0.75
Feb 12, 2026
0.48
0.48
0.33
0.33
0.33
-16.67%
11,060
2.13
Feb 11, 2026
0.26
0.39
0.26
0.39
0.39
+39.29%
43,415
9.65
Feb 10, 2026
0.28
0.28
0.28
0.28
0.28
0.00%
20,266
4.85
Feb 09, 2026
0.28
0.28
0.28
0.28
0.28
0.00%
10,000
2.49
Feb 06, 2026
0.28
0.28
0.28
0.28
0.28
0.00%
10,000
2.59
Feb 05, 2026
0.28
0.28
0.28
0.28
0.28
+3.70%
15,500
4.29
Feb 04, 2026
0.28
0.28
0.27
0.27
0.27
-3.57%
5,600
1.59
Feb 03, 2026
0.27
0.28
0.27
0.28
0.28
+1.82%
7,500
2.20
Feb 02, 2026
0.28
0.30
0.25
0.28
0.28
+1.85%
0
0.00
Jan 30, 2026
0.27
0.28
0.27
0.27
0.27
+3.85%
29,500
10.04
Rows:
50