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

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Oct 01, 2025	0.0212	0.0264	0.0200	0.0264	34,505	-0.00(-2.22%)
Sep 29, 2025				0.0270	691	+0.00(+3.05%)
Sep 26, 2025	0.0243	0.0298	0.0208	0.0262	53,888	+0.00(+6.94%)
Sep 25, 2025	0.0224	0.0245	0.0202	0.0245	10,000	+0.00(+0.82%)
Sep 24, 2025	0.0222	0.0245	0.0200	0.0243	6,017	+0.00(+0.83%)
Sep 23, 2025	0.0238	0.0253	0.0238	0.0241	14,387	+0.00(+0.42%)
Sep 22, 2025	0.0200	0.0240	0.0172	0.0240	17,295	+0.00(+1.69%)
Sep 19, 2025	0.0172	0.0236	0.0170	0.0236	10,387	-0.00(-1.67%)
Sep 18, 2025	0.0178	0.0240	0.0168	0.0240	38,962	+0.00(+19.40%)
Sep 16, 2025				0.0201	13	-0.00(-4.29%)
Sep 15, 2025	0.0219	0.0219	0.0204	0.0210	23,610	-0.00(-15.66%)
Sep 11, 2025				0.0249	1	+0.00(+7.79%)
Sep 10, 2025	0.0280	0.0280	0.0171	0.0231	57,406	+0.00(+6.94%)
Sep 09, 2025	0.0190	0.0216	0.0190	0.0216	3,500	+0.00(+8.00%)
Sep 08, 2025	0.0200	0.0200	0.0200	0.0200	2,253	-0.01(-20.00%)
Sep 05, 2025	0.0248	0.0266	0.0188	0.0250	44,824	+0.00(+0.81%)
Sep 04, 2025	0.0210	0.0248	0.0187	0.0248	14,186	+0.00(+24.00%)
Sep 03, 2025	0.0200	0.0200	0.0187	0.0200	25,569	-0.00(-2.44%)

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.