TipRanks
Cross River Ventures (TSE:SMET)
:SMET
Canadian Market
SMET
Cross River Ventures
RESEARCH TOOLSreports
Want to see TSE:SMET full AI Analyst Report?

Cross River Ventures (SMET) 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
Oct 09, 2026
0.33
0.39
0.30
0.30
0.30
-21.05%
115,500
9.32
Oct 08, 2026
0.40
0.40
0.38
0.38
0.38
0.00%
0
0.00
Oct 07, 2026
0.40
0.40
0.38
0.38
0.38
0.00%
17,000
1.40
Oct 06, 2026
0.37
0.38
0.37
0.38
0.38
-7.32%
1,000
0.08
Oct 05, 2026
0.39
0.41
0.39
0.41
0.41
-2.38%
1,511
0.13
Oct 02, 2026
0.40
0.42
0.40
0.42
0.42
+5.00%
35,000
3.04
Oct 01, 2026
0.36
0.40
0.32
0.40
0.40
0.00%
19,500
1.74
Sep 30, 2026
0.40
0.40
0.40
0.40
0.40
0.00%
0
0.00
Sep 29, 2026
0.40
0.40
0.40
0.40
0.40
0.00%
0
0.00
Sep 28, 2026
0.40
0.40
0.40
0.40
0.40
0.00%
0
0.00
Sep 25, 2026
0.40
0.40
0.40
0.40
0.40
-2.44%
4,001
0.36
Sep 24, 2026
0.43
0.43
0.41
0.41
0.41
-3.53%
5,809
0.53
Sep 23, 2026
0.39
0.43
0.39
0.43
0.43
+11.84%
6,658
0.61
Sep 21, 2026
0.38
0.38
0.38
0.38
0.38
-11.63%
3,000
0.27
Sep 18, 2026
0.38
0.43
0.38
0.43
0.43
0.00%
0
0.00
Sep 17, 2026
0.38
0.43
0.38
0.43
0.43
0.00%
0
0.00
Sep 16, 2026
0.38
0.43
0.38
0.43
0.43
0.00%
0
0.00
Sep 15, 2026
0.38
0.43
0.38
0.43
0.43
0.00%
0
0.00
Sep 14, 2026
0.38
0.43
0.38
0.43
0.43
+26.47%
2,500
0.23
Sep 11, 2026
0.38
0.38
0.34
0.34
0.34
-15.00%
37,012
3.60
Sep 10, 2026
0.40
0.40
0.40
0.40
0.40
0.00%
0
0.00
Sep 09, 2026
0.40
0.40
0.40
0.40
0.40
0.00%
0
0.00
Sep 08, 2026
0.40
0.40
0.40
0.40
0.40
0.00%
0
0.00
Sep 07, 2026
0.40
0.40
0.40
0.40
0.40
0.00%
0
0.00
Sep 04, 2026
0.40
0.40
0.40
0.40
0.40
0.00%
0
0.00
Sep 03, 2026
0.40
0.40
0.40
0.40
0.40
0.00%
0
0.00
Sep 02, 2026
0.40
0.40
0.40
0.40
0.40
0.00%
0
0.00
Sep 01, 2026
0.40
0.40
0.40
0.40
0.40
0.00%
0
0.00
Aug 31, 2026
0.40
0.40
0.40
0.40
0.40
-11.11%
200,100
28.16
Aug 28, 2026
0.42
0.45
0.42
0.45
0.45
0.00%
0
0.00
Aug 27, 2026
0.42
0.45
0.42
0.45
0.45
+9.76%
26,778
4.01
Aug 26, 2026
0.42
0.42
0.41
0.41
0.41
+2.50%
5,600
0.85
Aug 25, 2026
0.40
0.40
0.40
0.40
0.40
-2.44%
1,666
0.25
Aug 24, 2026
0.36
0.42
0.36
0.41
0.41
0.00%
0
0.00
Aug 21, 2026
0.36
0.42
0.36
0.41
0.41
0.00%
0
0.00
Aug 20, 2026
0.36
0.42
0.36
0.41
0.41
+15.49%
14,618
2.31
Aug 18, 2026
0.36
0.36
0.36
0.36
0.36
-11.25%
4,533
0.72
Aug 17, 2026
0.34
0.40
0.34
0.40
0.40
0.00%
0
0.00
Aug 14, 2026
0.34
0.40
0.34
0.40
0.40
0.00%
138,165
33.96
Aug 11, 2026
0.37
0.40
0.37
0.40
0.40
0.00%
3,000
0.75
Aug 10, 2026
0.36
0.40
0.36
0.40
0.40
+11.11%
12,000
3.13
Aug 07, 2026
0.36
0.36
0.36
0.36
0.36
+2.86%
4,720
1.26
Aug 06, 2026
0.31
0.35
0.31
0.35
0.35
+14.75%
5,166
1.41
Aug 05, 2026
0.35
0.38
0.31
0.31
0.31
-7.58%
223,936
1,881.06
Aug 04, 2026
0.33
0.33
0.33
0.33
0.33
-44.91%
7,500
∞
Aug 03, 2026
0.47
0.60
0.47
0.60
0.60
0.00%
0
-
Jul 31, 2026
0.47
0.60
0.47
0.60
0.60
0.00%
0
-
Jul 30, 2026
0.47
0.60
0.47
0.60
0.60
0.00%
0
-
Jul 29, 2026
0.47
0.60
0.47
0.60
0.60
0.00%
0
-
Jul 28, 2026
0.47
0.60
0.47
0.60
0.60
0.00%
0
-
Rows:
50