SMX (Security Matters) Public Limited Company - Warrant (SMXWW)
0.0200
0.00 (0.00%)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 3/05/2025 | 0.02 | 0.02 | 0.02 | 0.02 | 9,150 | 0.02 |
| 3/04/2025 | 0.03 | 0.03 | 0.02 | 0.02 | 2,900 | 0.02 |
| 3/03/2025 | 0.02 | 0.02 | 0.02 | 0.02 | 100 | 0.02 |
| 2/28/2025 | 0.02 | 0.02 | 0.02 | 0.02 | 90,077 | 0.02 |
| 2/27/2025 | 0.03 | 0.03 | 0.02 | 0.02 | 74,127 | 0.02 |
| 2/26/2025 | 0.03 | 0.03 | 0.03 | 0.03 | 3,995 | 0.03 |
| 2/25/2025 | 0.03 | 0.03 | 0.03 | 0.03 | 6,600 | 0.03 |
| 2/24/2025 | 0.03 | 0.03 | 0.02 | 0.02 | 29,398 | 0.02 |
| 2/21/2025 | 0.04 | 0.04 | 0.02 | 0.02 | 100,011 | 0.02 |
| 2/20/2025 | 0.04 | 0.04 | 0.03 | 0.03 | 6,133 | 0.03 |
| 2/19/2025 | 0.03 | 0.03 | 0.03 | 0.03 | 6,370 | 0.03 |
| 2/18/2025 | 0.03 | 0.04 | 0.03 | 0.04 | 20,777 | 0.04 |
| 2/14/2025 | 0.03 | 0.03 | 0.02 | 0.03 | 14,284 | 0.03 |
| 2/13/2025 | 0.03 | 0.03 | 0.03 | 0.03 | 18,863 | 0.03 |
| 2/12/2025 | 0.03 | 0.03 | 0.03 | 0.03 | 5,380 | 0.03 |
| 2/11/2025 | 0.03 | 0.03 | 0.03 | 0.03 | 9,683 | 0.03 |
| 2/10/2025 | 0.03 | 0.03 | 0.02 | 0.03 | 3,635 | 0.03 |
| 2/07/2025 | 0.03 | 0.04 | 0.03 | 0.03 | 24,160 | 0.03 |
| 2/06/2025 | 0.02 | 0.03 | 0.02 | 0.03 | 21,359 | 0.03 |
| 2/05/2025 | 0.03 | 0.03 | 0.02 | 0.03 | 41,100 | 0.03 |
| 2/04/2025 | 0.03 | 0.03 | 0.02 | 0.03 | 49,298 | 0.03 |
| 2/03/2025 | 0.03 | 0.03 | 0.02 | 0.03 | 27,501 | 0.03 |
| 1/31/2025 | 0.03 | 0.03 | 0.03 | 0.03 | 50,608 | 0.03 |
| 1/30/2025 | 0.02 | 0.03 | 0.02 | 0.03 | 17,756 | 0.03 |
| 1/29/2025 | 0.03 | 0.03 | 0.02 | 0.03 | 10,824 | 0.03 |
| 1/28/2025 | 0.03 | 0.03 | 0.03 | 0.03 | 8,125 | 0.03 |
| 1/27/2025 | 0.03 | 0.03 | 0.02 | 0.03 | 61,530 | 0.03 |
| 1/24/2025 | 0.03 | 0.04 | 0.02 | 0.03 | 117,725 | 0.03 |
| 1/23/2025 | 0.02 | 0.03 | 0.02 | 0.03 | 63,830 | 0.03 |
| 1/22/2025 | 0.03 | 0.03 | 0.02 | 0.02 | 86,075 | 0.02 |
| 1/21/2025 | 0.03 | 0.03 | 0.02 | 0.03 | 34,230 | 0.03 |
| 1/17/2025 | 0.03 | 0.03 | 0.02 | 0.03 | 206,341 | 0.03 |
| 1/16/2025 | 0.03 | 0.03 | 0.02 | 0.03 | 154,197 | 0.03 |
| 1/15/2025 | 0.03 | 0.04 | 0.02 | 0.04 | 209,272 | 0.04 |
| 1/14/2025 | 0.02 | 0.04 | 0.02 | 0.04 | 248,892 | 0.04 |
| 1/13/2025 | 0.04 | 0.05 | 0.02 | 0.04 | 322,956 | 0.04 |
| 1/10/2025 | 0.06 | 0.07 | 0.05 | 0.07 | 282,520 | 0.07 |
| 1/08/2025 | 0.05 | 0.06 | 0.04 | 0.04 | 162,494 | 0.04 |
| 1/07/2025 | 0.07 | 0.07 | 0.05 | 0.07 | 187,857 | 0.07 |
| 1/06/2025 | 0.04 | 0.06 | 0.04 | 0.06 | 218,357 | 0.06 |
| 1/03/2025 | 0.05 | 0.05 | 0.04 | 0.04 | 165,221 | 0.04 |
| 1/02/2025 | 0.07 | 0.07 | 0.04 | 0.04 | 100,221 | 0.04 |
| 12/31/2024 | 0.05 | 0.00 | 0.05 | 0.05 | 0 | 0.05 |
| 12/30/2024 | 0.02 | 0.06 | 0.02 | 0.05 | 965,706 | 0.05 |
| 12/27/2024 | 0.02 | 0.02 | 0.02 | 0.02 | 111,239 | 0.02 |
| 12/26/2024 | 0.00 | 0.02 | 0.00 | 0.02 | 649,428 | 0.02 |
| 12/24/2024 | 0.01 | 0.01 | 0.01 | 0.01 | 8,100 | 0.01 |
| 12/23/2024 | 0.01 | 0.01 | 0.01 | 0.01 | 74,079 | 0.01 |
| 12/20/2024 | 0.01 | 0.01 | 0.01 | 0.01 | 31,525 | 0.01 |
| 12/19/2024 | 0.01 | 0.01 | 0.00 | 0.01 | 474,971 | 0.01 |
| 12/18/2024 | 0.01 | 0.01 | 0.01 | 0.01 | 102,152 | 0.01 |
| 12/17/2024 | 0.01 | 0.01 | 0.01 | 0.01 | 44,703 | 0.01 |
| 12/16/2024 | 0.01 | 0.01 | 0.01 | 0.01 | 161,413 | 0.01 |
| 12/13/2024 | 0.01 | 0.01 | 0.01 | 0.01 | 82,358 | 0.01 |
| 12/12/2024 | 0.01 | 0.01 | 0.01 | 0.01 | 107,903 | 0.01 |
| 12/11/2024 | 0.01 | 0.02 | 0.01 | 0.01 | 220,675 | 0.01 |
| 12/10/2024 | 0.01 | 0.01 | 0.01 | 0.01 | 103,051 | 0.01 |
| 12/09/2024 | 0.01 | 0.02 | 0.01 | 0.01 | 649,385 | 0.01 |
| 12/06/2024 | 0.01 | 0.01 | 0.01 | 0.01 | 1,186,423 | 0.01 |