Date	Open	High	Low	Close	Volume	Change (%)
Dec 23, 2025	0.1401	0.1449	0.1210	0.1321	159,806	-0.01(-5.64%)
Dec 22, 2025	0.1498	0.1690	0.1200	0.1400	227,277	+0.00(+3.32%)
Dec 19, 2025	0.1193	0.1500	0.1050	0.1355	253,298	+0.02(+15.03%)
Dec 18, 2025	0.1105	0.1200	0.0804	0.1178	296,477	+0.01(+6.32%)
Dec 17, 2025	0.1150	0.1335	0.1100	0.1108	114,324	-0.00(-3.65%)
Dec 16, 2025	0.1300	0.1300	0.1050	0.1150	247,535	-0.01(-11.54%)
Dec 15, 2025	0.1570	0.1570	0.1171	0.1300	268,023	-0.01(-7.87%)
Dec 12, 2025	0.1780	0.1780	0.1340	0.1411	541,919	-0.01(-8.02%)
Dec 11, 2025	0.1500	0.1900	0.1400	0.1534	725,883	+0.02(+18.00%)
Dec 10, 2025	0.1202	0.1489	0.1201	0.1300	361,758	-0.01(-10.10%)
Dec 09, 2025	0.1100	0.1690	0.1050	0.1446	419,978	-0.00(-2.69%)
Dec 08, 2025	0.2100	0.2200	0.1150	0.1486	1,360,865	-0.14(-47.86%)
Dec 05, 2025	0.3600	0.4780	0.2303	0.2850	4,142,207	+0.09(+46.15%)
Dec 04, 2025	0.1300	0.2610	0.1101	0.1950	1,631,309	+0.06(+43.70%)
Dec 03, 2025	0.1389	0.1505	0.1200	0.1357	404,211	+0.04(+35.02%)
Dec 02, 2025	0.0700	0.1486	0.0615	0.1005	545,948	+0.01(+12.29%)
Dec 01, 2025	0.1200	0.1200	0.0750	0.0895	627,479	-0.06(-38.28%)
Nov 28, 2025	0.0505	0.1899	0.0500	0.1450	1,846,045	+0.11(+327.73%)
Nov 26, 2025	0.0194	0.0400	0.0192	0.0339	388,330	+0.01(+76.56%)
Nov 25, 2025	0.0191	0.0193	0.0190	0.0192	8,864	+0.00(+4.92%)
Nov 24, 2025	0.0194	0.0195	0.0180	0.0183	27,592	-0.00(-7.11%)
Nov 21, 2025	0.0213	0.0213	0.0182	0.0197	9,799	+0.00(+7.65%)
Nov 20, 2025	0.0190	0.0224	0.0181	0.0183	36,586	-0.00(-2.14%)
Nov 19, 2025	0.0194	0.0200	0.0187	0.0187	19,448	+0.00(+1.63%)
Nov 18, 2025	0.0247	0.0247	0.0176	0.0184	185,702	-0.01(-26.40%)
Nov 17, 2025	0.0247	0.0254	0.0247	0.0250	6,342	+0.01(+35.87%)
Nov 14, 2025	0.0204	0.0204	0.0184	0.0184	14,759	-0.00(-15.60%)
Nov 13, 2025	0.0219	0.0219	0.0213	0.0218	14,978	-0.00(-0.91%)
Nov 12, 2025	0.0249	0.0251	0.0215	0.0220	9,259	-0.00(-13.73%)
Nov 11, 2025	0.0255	0.0255	0.0255	0.0255	130	+0.00(+19.16%)
Nov 10, 2025	0.0253	0.0257	0.0214	0.0214	42,061	-0.00(-16.73%)
Nov 07, 2025	0.0340	0.0349	0.0188	0.0257	229,300	-0.00(-12.88%)
Nov 06, 2025	0.0233	0.0295	0.0233	0.0295	1,818	-0.00(-4.84%)
Nov 05, 2025	0.0300	0.0349	0.0300	0.0310	113,826	+0.01(+34.78%)
Nov 04, 2025	0.0216	0.0230	0.0213	0.0230	13,132	-0.00(-8.00%)
Nov 03, 2025	0.0309	0.0318	0.0199	0.0250	202,665	-0.01(-21.14%)
Oct 31, 2025	0.0260	0.0317	0.0251	0.0317	1,203	-0.00(-0.31%)
Oct 30, 2025	0.0275	0.0318	0.0255	0.0318	105,295	+0.00(+16.06%)
Oct 29, 2025	0.0300	0.0300	0.0274	0.0274	2,413	+0.00(+0.37%)
Oct 28, 2025	0.0354	0.0354	0.0273	0.0273	34,400	-0.00(-9.00%)
Oct 27, 2025	0.0330	0.0355	0.0273	0.0300	78,600	-0.00(-11.76%)
Oct 24, 2025	0.0379	0.0494	0.0320	0.0340	45,504	+0.00(+0.00%)
Oct 23, 2025	0.0330	0.0388	0.0272	0.0340	161,218	+0.00(+13.33%)
Oct 22, 2025	0.0263	0.0600	0.0263	0.0300	100,634	+0.01(+23.97%)
Oct 21, 2025	0.0278	0.0278	0.0175	0.0242	67,273	-0.00(-13.57%)
Oct 20, 2025	0.0294	0.0294	0.0280	0.0280	22,088	+0.01(+61.85%)
Oct 17, 2025	0.0300	0.0300	0.0173	0.0173	90,218	-0.02(-47.42%)
Oct 16, 2025	0.0311	0.0344	0.0271	0.0329	17,580	-0.00(-3.24%)
Oct 15, 2025	0.0300	0.0340	0.0300	0.0340	15,704	-0.00(-0.29%)
Oct 14, 2025	0.0308	0.0372	0.0225	0.0341	40,102	-0.00(-2.57%)
Oct 13, 2025	0.0340	0.0369	0.0320	0.0350	7,980	-0.00(-0.85%)
Oct 10, 2025	0.0377	0.0381	0.0340	0.0353	23,828	+0.00(+0.86%)
Oct 09, 2025	0.0347	0.0350	0.0305	0.0350	44,148	+0.01(+20.69%)
Oct 08, 2025	0.0308	0.0335	0.0201	0.0290	76,399	-0.01(-18.54%)
Oct 07, 2025	0.0310	0.0356	0.0310	0.0356	41,572	-0.00(-0.28%)
Oct 06, 2025	0.0360	0.0390	0.0305	0.0357	212,585	-0.00(-8.46%)
Oct 03, 2025	0.0264	0.0950	0.0264	0.0390	549,716	+0.02(+72.57%)
Oct 02, 2025	0.0226	0.0226	0.0226	0.0226	100	-0.00(-14.39%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

SMX (Security Matters) Public Limited Company - Warrant (NQ:SMXWW)

Historical Prices

Starting at $3.75/week.

Subscribe Today