Financial News

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Mar 02, 2026	0.0500	0.0590	0.0485	0.0485	11,471	-0.01(-12.77%)
Feb 27, 2026	0.0665	0.0665	0.0522	0.0556	15,649	-0.01(-14.06%)
Feb 26, 2026	0.0532	0.0665	0.0521	0.0647	22,037	+0.01(+23.95%)
Feb 25, 2026	0.0501	0.0887	0.0485	0.0522	73,936	-0.01(-14.14%)
Feb 24, 2026	0.0450	0.0678	0.0450	0.0608	18,549	-0.00(-1.14%)
Feb 23, 2026	0.0481	0.0677	0.0481	0.0615	67,126	+0.02(+36.67%)
Feb 20, 2026	0.0500	0.0556	0.0450	0.0450	19,982	-0.01(-14.77%)
Feb 19, 2026	0.0596	0.0596	0.0498	0.0528	17,952	-0.00(-5.21%)
Feb 18, 2026	0.0552	0.0598	0.0550	0.0557	15,810	-0.01(-13.78%)
Feb 17, 2026	0.0500	0.0646	0.0495	0.0646	46,663	+0.01(+17.67%)
Feb 13, 2026	0.0514	0.0560	0.0500	0.0549	11,718	-0.01(-11.02%)
Feb 12, 2026	0.0575	0.0617	0.0535	0.0617	28,741	+0.00(+6.75%)
Feb 11, 2026	0.0561	0.0600	0.0536	0.0578	34,200	-0.00(-3.51%)
Feb 10, 2026	0.0586	0.0678	0.0502	0.0599	62,926	+0.00(+5.09%)
Feb 09, 2026	0.0599	0.0622	0.0514	0.0570	26,665	-0.01(-15.81%)
Feb 06, 2026	0.0598	0.0789	0.0486	0.0677	315,595	+0.02(+57.44%)
Feb 05, 2026	0.0494	0.0495	0.0430	0.0430	23,767	-0.00(-9.09%)
Feb 04, 2026	0.0482	0.0482	0.0440	0.0473	27,572	-0.01(-12.57%)
Feb 03, 2026	0.0512	0.0541	0.0457	0.0541	36,269	-0.01(-9.98%)
Feb 02, 2026	0.0630	0.0738	0.0575	0.0601	20,874	+0.00(+7.51%)
Jan 30, 2026	0.0763	0.0763	0.0508	0.0559	51,876	-0.02(-25.47%)
Jan 29, 2026	0.0590	0.0974	0.0490	0.0750	373,201	+0.01(+25.00%)
Jan 28, 2026	0.0600	0.0600	0.0600	0.0600	35,685	+0.01(+10.91%)
Jan 27, 2026	0.0540	0.0541	0.0540	0.0541	18,081	-0.00(-1.64%)
Jan 26, 2026	0.0550	0.0550	0.0550	0.0550	1,795	-0.00(-0.18%)
Jan 23, 2026	0.0689	0.0689	0.0460	0.0551	25,031	-0.01(-20.14%)
Jan 22, 2026	0.0700	0.0700	0.0452	0.0690	58,501	-0.01(-11.54%)
Jan 21, 2026	0.0689	0.0782	0.0601	0.0780	25,575	+0.01(+11.59%)
Jan 20, 2026	0.0514	0.0700	0.0501	0.0699	7,222	+0.01(+22.42%)
Jan 16, 2026	0.0700	0.0799	0.0500	0.0571	144,708	-0.01(-18.31%)
Jan 15, 2026	0.0799	0.0799	0.0671	0.0699	48,109	-0.01(-6.80%)
Jan 14, 2026	0.0890	0.0890	0.0700	0.0750	54,090	+0.00(+7.14%)
Jan 13, 2026	0.0700	0.0800	0.0700	0.0700	16,091	-0.01(-12.50%)
Jan 12, 2026	0.0870	0.0990	0.0625	0.0800	138,205	+0.00(+3.36%)
Jan 09, 2026	0.0798	0.0798	0.0700	0.0774	21,862	-0.00(-3.13%)
Jan 08, 2026	0.0985	0.1000	0.0700	0.0799	120,555	-0.01(-12.00%)
Jan 07, 2026	0.0749	0.1200	0.0625	0.0908	353,760	+0.02(+30.09%)
Jan 06, 2026	0.0600	0.0723	0.0460	0.0698	112,075	+0.01(+16.33%)
Jan 05, 2026	0.0700	0.0725	0.0500	0.0600	115,319	-0.01(-9.37%)

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.

Financial News

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

Historical Prices

Popular Pages