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

Date	Open	High	Low	Close	Volume	Change (%)
May 01, 2026	0.0460	0.0460	0.0460	0.0460	509	-0.00(-3.16%)
Apr 30, 2026	0.0400	0.0550	0.0400	0.0475	24,563	+0.00(+1.06%)
Apr 29, 2026	0.0450	0.0550	0.0401	0.0470	8,748	+0.01(+17.50%)
Apr 28, 2026	0.0500	0.0500	0.0350	0.0400	8,145	-0.00(-11.11%)
Apr 27, 2026	0.0431	0.0550	0.0351	0.0450	39,031	+0.00(+4.41%)
Apr 24, 2026	0.0301	0.0508	0.0250	0.0431	154,802	+0.00(+8.02%)
Apr 23, 2026	0.0349	0.0399	0.0300	0.0399	6,331	+0.00(+14.33%)
Apr 22, 2026	0.0400	0.0400	0.0300	0.0349	2,025	-0.01(-12.75%)
Apr 21, 2026	0.0447	0.0448	0.0275	0.0400	15,863	+0.01(+23.08%)
Apr 20, 2026	0.0440	0.0500	0.0201	0.0325	132,039	-0.01(-29.96%)
Apr 17, 2026	0.0410	0.0465	0.0410	0.0464	1,386	-0.00(-2.93%)
Apr 16, 2026	0.0500	0.0500	0.0478	0.0478	24,298	+0.00(+0.21%)
Apr 15, 2026	0.0500	0.0500	0.0420	0.0477	23,531	-0.00(-4.60%)
Apr 14, 2026	0.0491	0.0515	0.0460	0.0500	34,573	+0.00(+5.93%)
Apr 13, 2026	0.0465	0.0550	0.0464	0.0472	29,040	-0.00(-9.06%)
Apr 10, 2026	0.0420	0.0634	0.0420	0.0519	9,097	+0.01(+14.07%)
Apr 09, 2026	0.0659	0.0659	0.0453	0.0455	21,840	-0.01(-12.16%)
Apr 08, 2026	0.0629	0.0659	0.0501	0.0518	34,344	-0.01(-17.65%)
Apr 07, 2026	0.0750	0.0769	0.0560	0.0629	57,817	-0.01(-15.91%)
Apr 06, 2026	0.0537	0.1100	0.0500	0.0748	316,252	+0.02(+39.03%)
Apr 02, 2026	0.0471	0.0600	0.0410	0.0538	52,972	+0.01(+14.23%)
Apr 01, 2026	0.0488	0.0490	0.0402	0.0471	13,210	+0.00(+6.08%)
Mar 31, 2026	0.0450	0.0487	0.0441	0.0444	27,898	+0.00(+0.00%)
Mar 30, 2026	0.0478	0.0478	0.0444	0.0444	1,360	-0.00(-5.33%)
Mar 27, 2026	0.0400	0.0490	0.0400	0.0469	9,339	+0.01(+17.25%)
Mar 26, 2026	0.0468	0.0469	0.0400	0.0400	5,243	-0.01(-19.35%)
Mar 25, 2026	0.0396	0.0496	0.0396	0.0496	4,511	+0.00(+1.22%)
Mar 24, 2026	0.0499	0.0500	0.0386	0.0490	21,835	-0.00(-1.80%)
Mar 23, 2026	0.0499	0.0500	0.0380	0.0499	14,222	+0.00(+7.54%)
Mar 20, 2026	0.0412	0.0464	0.0412	0.0464	15,217	+0.00(+3.34%)
Mar 19, 2026	0.0400	0.0458	0.0354	0.0449	83,129	+0.00(+0.00%)
Mar 18, 2026	0.0424	0.0493	0.0350	0.0449	47,579	-0.01(-10.91%)
Mar 17, 2026	0.0414	0.0586	0.0412	0.0504	52,774	-0.01(-12.95%)
Mar 16, 2026	0.0849	0.0849	0.0375	0.0579	110,969	+0.02(+48.08%)
Mar 13, 2026	0.0519	0.0519	0.0391	0.0391	51,800	-0.01(-18.88%)
Mar 11, 2026				0.0482	49	-0.01(-12.04%)
Mar 10, 2026	0.0586	0.0586	0.0548	0.0548	4,242	-0.00(-2.14%)
Mar 09, 2026	0.0484	0.0576	0.0470	0.0560	16,720	+0.01(+9.80%)
Mar 06, 2026	0.0499	0.0577	0.0470	0.0510	25,490	+0.00(+2.00%)
Mar 05, 2026	0.0578	0.0593	0.0486	0.0500	2,204	-0.00(-6.02%)
Mar 04, 2026	0.0500	0.0579	0.0485	0.0532	5,892	+0.00(+9.69%)
Mar 03, 2026	0.0525	0.0525	0.0485	0.0485	9,892	+0.00(+0.00%)

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.