Recent Quotes
My Watchlist
Indicators
Hydroworld Market Index
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

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

0.0623 +0.0148 (+31.16%)
Streaming Delayed Price Updated: 10:58 AM EST, Jan 2, 2026 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
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 1,339,225 -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.
© 2025 FinancialContent. All rights reserved.