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

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

0.0556 -0.0091 (-14.06%)
Streaming Delayed Price Updated: 3:48 PM EST, Feb 27, 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 (%)
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.
© 2025 FinancialContent. All rights reserved.

© Copyright 2015, Penticton Herald, Penticton, BC. Powered by BLOX Content Management System from TownNews.com.