Markets
Stocks
Mutual Funds & ETF's
Sectors
Tools
Overview
Market News
Currencies
International
Search InvestCenter
Recent Quotes
My Watchlist
Top Indices
My Portfolio

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

0.1300 UNCHANGED
Streaming Delayed Price Updated: 3:58 PM EST, Dec 15, 2025 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 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%)
Nov 03, 2025 0.0309 0.0318 0.0199 0.0250 202,665 -0.01(-21.14%)
Oct 31, 2025 0.0260 0.0317 0.0251 0.0317 1,203 -0.00(-0.31%)
Oct 30, 2025 0.0275 0.0318 0.0255 0.0318 105,295 +0.00(+16.06%)
Oct 29, 2025 0.0300 0.0300 0.0274 0.0274 2,413 +0.00(+0.37%)
Oct 28, 2025 0.0354 0.0354 0.0273 0.0273 34,400 -0.00(-9.00%)
Oct 27, 2025 0.0330 0.0355 0.0273 0.0300 78,600 -0.00(-11.76%)
Oct 24, 2025 0.0379 0.0494 0.0320 0.0340 45,504 +0.00(+0.00%)
Oct 23, 2025 0.0330 0.0388 0.0272 0.0340 161,218 +0.00(+13.33%)
Oct 22, 2025 0.0263 0.0600 0.0263 0.0300 100,634 +0.01(+23.97%)
Oct 21, 2025 0.0278 0.0278 0.0175 0.0242 67,273 -0.00(-13.57%)
Oct 20, 2025 0.0294 0.0294 0.0280 0.0280 22,088 +0.01(+61.85%)
Oct 17, 2025 0.0300 0.0300 0.0173 0.0173 90,218 -0.02(-47.42%)
Oct 16, 2025 0.0311 0.0344 0.0271 0.0329 17,580 -0.00(-3.24%)
Oct 15, 2025 0.0300 0.0340 0.0300 0.0340 15,704 -0.00(-0.29%)
Oct 14, 2025 0.0308 0.0372 0.0225 0.0341 40,102 -0.00(-2.57%)
Oct 13, 2025 0.0340 0.0369 0.0320 0.0350 7,980 -0.00(-0.85%)
Oct 10, 2025 0.0377 0.0381 0.0340 0.0353 23,828 +0.00(+0.86%)
Oct 09, 2025 0.0347 0.0350 0.0305 0.0350 44,148 +0.01(+20.69%)
Oct 08, 2025 0.0308 0.0335 0.0201 0.0290 76,399 -0.01(-18.54%)
Oct 07, 2025 0.0310 0.0356 0.0310 0.0356 41,572 -0.00(-0.28%)
Oct 06, 2025 0.0360 0.0390 0.0305 0.0357 212,585 -0.00(-8.46%)
Oct 03, 2025 0.0264 0.0950 0.0264 0.0390 549,716 +0.02(+72.57%)
Oct 02, 2025 0.0226 0.0226 0.0226 0.0226 100 -0.00(-14.39%)
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.