Financial News

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Jan 02, 2026	0.0775	0.0798	0.0558	0.0662	122,605	+0.02(+39.37%)
Dec 31, 2025	0.0498	0.0498	0.0361	0.0475	142,732	-0.00(-4.81%)
Dec 30, 2025	0.0700	0.0701	0.0404	0.0499	458,207	-0.03(-37.55%)
Dec 29, 2025	0.1101	0.1101	0.0700	0.0799	543,389	-0.03(-24.05%)
Dec 26, 2025	0.1297	0.1506	0.1030	0.1052	217,614	-0.02(-12.70%)
Dec 24, 2025	0.1400	0.1400	0.1205	0.1205	44,361	-0.01(-8.78%)
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%)

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