Financial News

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Oct 01, 2025	0.0212	0.0264	0.0200	0.0264	34,505	-0.00(-2.22%)
Sep 29, 2025				0.0270	691	+0.00(+3.05%)
Sep 26, 2025	0.0243	0.0298	0.0208	0.0262	53,888	+0.00(+6.94%)
Sep 25, 2025	0.0224	0.0245	0.0202	0.0245	10,000	+0.00(+0.82%)
Sep 24, 2025	0.0222	0.0245	0.0200	0.0243	6,017	+0.00(+0.83%)
Sep 23, 2025	0.0238	0.0253	0.0238	0.0241	14,387	+0.00(+0.42%)
Sep 22, 2025	0.0200	0.0240	0.0172	0.0240	17,295	+0.00(+1.69%)
Sep 19, 2025	0.0172	0.0236	0.0170	0.0236	10,387	-0.00(-1.67%)
Sep 18, 2025	0.0178	0.0240	0.0168	0.0240	38,962	+0.00(+19.40%)
Sep 16, 2025				0.0201	13	-0.00(-4.29%)
Sep 15, 2025	0.0219	0.0219	0.0204	0.0210	23,610	-0.00(-15.66%)
Sep 11, 2025				0.0249	1	+0.00(+7.79%)
Sep 10, 2025	0.0280	0.0280	0.0171	0.0231	57,406	+0.00(+6.94%)
Sep 09, 2025	0.0190	0.0216	0.0190	0.0216	3,500	+0.00(+8.00%)
Sep 08, 2025	0.0200	0.0200	0.0200	0.0200	2,253	-0.01(-20.00%)
Sep 05, 2025	0.0248	0.0266	0.0188	0.0250	44,824	+0.00(+0.81%)
Sep 04, 2025	0.0210	0.0248	0.0187	0.0248	14,186	+0.00(+24.00%)
Sep 03, 2025	0.0200	0.0200	0.0187	0.0200	25,569	-0.00(-2.44%)
Sep 02, 2025	0.0250	0.0250	0.0204	0.0205	16,300	-0.00(-14.23%)
Aug 29, 2025	0.0300	0.0301	0.0238	0.0239	103,146	+0.00(+20.10%)
Aug 28, 2025	0.0185	0.0200	0.0180	0.0199	8,503	-0.00(-5.24%)
Aug 27, 2025	0.0185	0.0210	0.0185	0.0210	1,251	+0.00(+13.51%)
Aug 26, 2025	0.0185	0.0186	0.0185	0.0185	726	+0.00(+0.00%)
Aug 25, 2025	0.0220	0.0220	0.0177	0.0185	39,476	-0.00(-7.50%)
Aug 22, 2025	0.0204	0.0205	0.0200	0.0200	8,735	+0.00(+0.00%)
Aug 21, 2025	0.0236	0.0236	0.0200	0.0200	31,670	+0.00(+0.00%)
Aug 19, 2025				0.0200	0	-0.00(-13.42%)
Aug 18, 2025	0.0236	0.0305	0.0200	0.0231	8,218	+0.00(+10.53%)
Aug 15, 2025	0.0209	0.0209	0.0198	0.0209	6,500	+0.00(+10.58%)
Aug 14, 2025	0.0238	0.0238	0.0188	0.0189	22,956	-0.00(-10.43%)
Aug 13, 2025	0.0193	0.0242	0.0193	0.0211	35,576	+0.00(+10.47%)
Aug 12, 2025	0.0190	0.0245	0.0190	0.0191	5,991	+0.00(+1.60%)
Aug 11, 2025	0.0210	0.0298	0.0175	0.0188	40,280	-0.01(-41.43%)
Aug 08, 2025	0.0257	0.0450	0.0200	0.0321	82,462	+0.01(+60.50%)
Aug 07, 2025	0.0200	0.0240	0.0175	0.0200	13,937	-0.12(-85.79%)
Aug 06, 2025	0.1456	0.1673	0.1400	0.1407	3,717	-0.01(-3.83%)
Aug 05, 2025	0.1463	0.1463	0.1456	0.1463	1,615	-0.02(-12.55%)
Aug 04, 2025	0.1463	0.1687	0.1463	0.1673	3,646	+0.02(+14.90%)

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