Date	Open	High	Low	Close	Volume	Change (%)
Apr 23, 2026	0.0349	0.0399	0.0300	0.0399	6,331	+0.00(+14.33%)
Apr 22, 2026	0.0400	0.0400	0.0300	0.0349	2,025	-0.01(-12.75%)
Apr 21, 2026	0.0447	0.0448	0.0275	0.0400	15,863	+0.01(+23.08%)
Apr 20, 2026	0.0440	0.0500	0.0201	0.0325	132,039	-0.01(-29.96%)
Apr 17, 2026	0.0410	0.0465	0.0410	0.0464	1,386	-0.00(-2.93%)
Apr 16, 2026	0.0500	0.0500	0.0478	0.0478	24,298	+0.00(+0.21%)
Apr 15, 2026	0.0500	0.0500	0.0420	0.0477	23,531	-0.00(-4.60%)
Apr 14, 2026	0.0491	0.0515	0.0460	0.0500	34,573	+0.00(+5.93%)
Apr 13, 2026	0.0465	0.0550	0.0464	0.0472	29,040	-0.00(-9.06%)
Apr 10, 2026	0.0420	0.0634	0.0420	0.0519	9,097	+0.01(+14.07%)
Apr 09, 2026	0.0659	0.0659	0.0453	0.0455	21,840	-0.01(-12.16%)
Apr 08, 2026	0.0629	0.0659	0.0501	0.0518	34,344	-0.01(-17.65%)
Apr 07, 2026	0.0750	0.0769	0.0560	0.0629	57,817	-0.01(-15.91%)
Apr 06, 2026	0.0537	0.1100	0.0500	0.0748	316,252	+0.02(+39.03%)
Apr 02, 2026	0.0471	0.0600	0.0410	0.0538	52,972	+0.01(+14.23%)
Apr 01, 2026	0.0488	0.0490	0.0402	0.0471	13,210	+0.00(+6.08%)
Mar 31, 2026	0.0450	0.0487	0.0441	0.0444	27,898	+0.00(+0.00%)
Mar 30, 2026	0.0478	0.0478	0.0444	0.0444	1,360	-0.00(-5.33%)
Mar 27, 2026	0.0400	0.0490	0.0400	0.0469	9,339	+0.01(+17.25%)
Mar 26, 2026	0.0468	0.0469	0.0400	0.0400	5,243	-0.01(-19.35%)
Mar 25, 2026	0.0396	0.0496	0.0396	0.0496	4,511	+0.00(+1.22%)
Mar 24, 2026	0.0499	0.0500	0.0386	0.0490	21,835	-0.00(-1.80%)
Mar 23, 2026	0.0499	0.0500	0.0380	0.0499	14,222	+0.00(+7.54%)
Mar 20, 2026	0.0412	0.0464	0.0412	0.0464	15,217	+0.00(+3.34%)
Mar 19, 2026	0.0400	0.0458	0.0354	0.0449	83,129	+0.00(+0.00%)
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%)

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.

File a claim

Action Teams

Contact support

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

Historical Prices