Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

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

0.0559 -0.0191 (-25.47%)
Streaming Delayed Price Updated: 3:29 PM EST, Jan 30, 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 (%)
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%)
Jan 02, 2026 0.0775 0.0798 0.0558 0.0662 122,605 +0.02(+39.37%)
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%)
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.