SMXWW Historical Prices
SMX (Security Matters) Public Limited Company Warrant · daily open, high, low, close & volume
Trading days
243
Period high
0.4780
Period low
0.0106
Period change
-42.02%
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 6, 2026 | 0.0121 | 0.0150 | 0.0120 | 0.0149 | +24.17% | 23,170 |
| Nov 5, 2026 | 0.0120 | 0.0120 | 0.0111 | 0.0120 | -25.00% | 8,280 |
| Nov 3, 2026 | 0.0109 | 0.0160 | 0.0109 | 0.0160 | +4.58% | 9,360 |
| Nov 2, 2026 | 0.0153 | 0.0153 | 0.0153 | 0.0153 | +0.00% | 491 |
| Oct 30, 2026 | 0.0160 | 0.0160 | 0.0108 | 0.0153 | -4.38% | 11,024 |
| Oct 29, 2026 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | +0.00% | 1,277 |
| Oct 27, 2026 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | +6.67% | 200 |
| Oct 26, 2026 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | -0.66% | 200 |
| Oct 23, 2026 | 0.0120 | 0.0151 | 0.0111 | 0.0151 | +0.67% | 4,302 |
| Oct 22, 2026 | 0.0150 | 0.0150 | 0.0121 | 0.0150 | +6.38% | 10,604 |
| Oct 21, 2026 | 0.0140 | 0.0141 | 0.0140 | 0.0141 | -21.67% | 14,909 |
| Oct 20, 2026 | 0.0139 | 0.0180 | 0.0107 | 0.0180 | +28.57% | 28,080 |
| Oct 19, 2026 | 0.0140 | 0.0150 | 0.0130 | 0.0140 | +32.08% | 17,312 |
| Oct 16, 2026 | 0.0149 | 0.0178 | 0.0106 | 0.0106 | -23.74% | 112,084 |
| Oct 15, 2026 | 0.0130 | 0.0139 | 0.0130 | 0.0139 | -6.08% | 912 |
| Oct 13, 2026 | 0.0131 | 0.0148 | 0.0131 | 0.0148 | +26.50% | 1,532 |
| Oct 12, 2026 | 0.0115 | 0.0147 | 0.0115 | 0.0117 | -21.48% | 23,234 |
| Oct 8, 2026 | 0.0135 | 0.0149 | 0.0135 | 0.0149 | +12.88% | 3,144 |
| Oct 7, 2026 | 0.0169 | 0.0169 | 0.0115 | 0.0132 | -3.65% | 8,048 |
| Oct 6, 2026 | 0.0128 | 0.0152 | 0.0122 | 0.0137 | -18.45% | 5,614 |
| Oct 5, 2026 | 0.0126 | 0.0168 | 0.0126 | 0.0168 | +4.35% | 3,594 |
| Oct 2, 2026 | 0.0130 | 0.0170 | 0.0126 | 0.0161 | +21.97% | 6,850 |
| Oct 1, 2026 | 0.0170 | 0.0170 | 0.0131 | 0.0132 | -20.00% | 19,839 |
| Sep 30, 2026 | 0.0159 | 0.0165 | 0.0134 | 0.0165 | +10.00% | 2,517 |
| Sep 29, 2026 | 0.0159 | 0.0159 | 0.0134 | 0.0150 | +12.78% | 7,069 |
| Sep 28, 2026 | 0.0133 | 0.0133 | 0.0133 | 0.0133 | -17.90% | 882 |
| Sep 25, 2026 | 0.0162 | 0.0162 | 0.0162 | 0.0162 | +4.52% | 794 |
| Sep 24, 2026 | 0.0150 | 0.0155 | 0.0133 | 0.0155 | -3.13% | 13,406 |
| Sep 23, 2026 | 0.0175 | 0.0175 | 0.0133 | 0.0160 | -5.88% | 17,640 |
| Sep 22, 2026 | 0.0162 | 0.0180 | 0.0150 | 0.0170 | -3.41% | 19,941 |
| Sep 18, 2026 | 0.0150 | 0.0190 | 0.0150 | 0.0176 | +0.57% | 6,879 |
| Sep 17, 2026 | 0.0173 | 0.0177 | 0.0173 | 0.0175 | -2.23% | 4,824 |
| Sep 16, 2026 | 0.0134 | 0.0179 | 0.0133 | 0.0179 | +8.48% | 7,468 |
| Sep 15, 2026 | 0.0168 | 0.0185 | 0.0134 | 0.0165 | +10.00% | 26,162 |
| Sep 14, 2026 | 0.0134 | 0.0173 | 0.0134 | 0.0150 | -23.08% | 10,537 |
| Sep 11, 2026 | 0.0200 | 0.0200 | 0.0151 | 0.0195 | +0.00% | 3,400 |
| Sep 9, 2026 | 0.0153 | 0.0219 | 0.0153 | 0.0195 | -18.75% | 3,463 |
| Sep 8, 2026 | 0.0220 | 0.0240 | 0.0133 | 0.0240 | +80.45% | 17,143 |
| Sep 4, 2026 | 0.0169 | 0.0220 | 0.0123 | 0.0133 | -21.76% | 92,109 |
| Sep 3, 2026 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | +0.00% | 139 |
| Sep 2, 2026 | 0.0137 | 0.0170 | 0.0136 | 0.0170 | +4.94% | 3,858 |
| Aug 31, 2026 | 0.0131 | 0.0162 | 0.0130 | 0.0162 | -4.14% | 27,039 |
| Aug 28, 2026 | 0.0169 | 0.0169 | 0.0169 | 0.0169 | +0.00% | 10,231 |
| Aug 27, 2026 | 0.0141 | 0.0169 | 0.0141 | 0.0169 | +0.00% | 1,412 |
| Aug 26, 2026 | 0.0170 | 0.0170 | 0.0169 | 0.0169 | -15.08% | 1,101 |
| Aug 25, 2026 | 0.0200 | 0.0200 | 0.0124 | 0.0199 | +1.02% | 16,484 |
| Aug 24, 2026 | 0.0117 | 0.0197 | 0.0117 | 0.0197 | +4.23% | 8,744 |
| Aug 21, 2026 | 0.0190 | 0.0200 | 0.0189 | 0.0189 | +0.00% | 14,607 |
| Aug 20, 2026 | 0.0189 | 0.0189 | 0.0189 | 0.0189 | +5.00% | 211 |
| Aug 19, 2026 | 0.0180 | 0.0181 | 0.0180 | 0.0180 | +0.56% | 12,517 |
| Aug 18, 2026 | 0.0180 | 0.0180 | 0.0179 | 0.0179 | -0.56% | 6,055 |
| Aug 17, 2026 | 0.0160 | 0.0180 | 0.0159 | 0.0180 | +0.56% | 7,227 |
| Aug 14, 2026 | 0.0154 | 0.0180 | 0.0154 | 0.0179 | +15.48% | 9,690 |
| Aug 13, 2026 | 0.0115 | 0.0187 | 0.0112 | 0.0155 | -17.99% | 39,837 |
| Aug 12, 2026 | 0.0170 | 0.0190 | 0.0161 | 0.0189 | +11.83% | 9,321 |
| Aug 11, 2026 | 0.0160 | 0.0170 | 0.0160 | 0.0169 | +5.62% | 1,507 |
| Aug 10, 2026 | 0.0165 | 0.0170 | 0.0160 | 0.0160 | +1.91% | 9,614 |
| Aug 7, 2026 | 0.0170 | 0.0170 | 0.0157 | 0.0157 | -2.48% | 1,175 |
| Aug 6, 2026 | 0.0144 | 0.0161 | 0.0139 | 0.0161 | +23.85% | 15,038 |
| Aug 5, 2026 | 0.0144 | 0.0144 | 0.0111 | 0.0130 | -10.34% | 13,521 |
| Aug 4, 2026 | 0.0136 | 0.0161 | 0.0106 | 0.0145 | -23.68% | 74,746 |
| Aug 3, 2026 | 0.0162 | 0.0190 | 0.0157 | 0.0190 | -3.06% | 6,442 |
| Jul 31, 2026 | 0.0170 | 0.0196 | 0.0135 | 0.0196 | +10.73% | 12,910 |
| Jul 30, 2026 | 0.0166 | 0.0177 | 0.0166 | 0.0177 | +7.27% | 3,250 |
| Jul 29, 2026 | 0.0156 | 0.0166 | 0.0145 | 0.0165 | -1.79% | 2,358 |
| Jul 28, 2026 | 0.0174 | 0.0174 | 0.0143 | 0.0168 | +10.53% | 28,935 |
| Jul 27, 2026 | 0.0173 | 0.0200 | 0.0125 | 0.0152 | -38.96% | 77,535 |
| Jul 24, 2026 | 0.0250 | 0.0250 | 0.0205 | 0.0249 | +1.22% | 23,078 |
| Jul 23, 2026 | 0.0246 | 0.0246 | 0.0246 | 0.0246 | +23.00% | 100 |
| Jul 22, 2026 | 0.0241 | 0.0241 | 0.0200 | 0.0200 | -17.01% | 85,091 |
| Jul 21, 2026 | 0.0164 | 0.0243 | 0.0124 | 0.0241 | -2.03% | 17,240 |
| Jul 20, 2026 | 0.0248 | 0.0248 | 0.0162 | 0.0246 | +21.18% | 9,634 |
| Jul 17, 2026 | 0.0190 | 0.0203 | 0.0190 | 0.0203 | +7.98% | 918 |
| Jul 16, 2026 | 0.0151 | 0.0269 | 0.0150 | 0.0188 | -30.11% | 108,076 |
| Jul 15, 2026 | 0.0234 | 0.0275 | 0.0203 | 0.0269 | +14.96% | 82,185 |
| Jul 14, 2026 | 0.0225 | 0.0234 | 0.0170 | 0.0234 | +4.00% | 29,528 |
| Jul 13, 2026 | 0.0227 | 0.0230 | 0.0167 | 0.0225 | -0.88% | 34,062 |
| Jul 10, 2026 | 0.0202 | 0.0227 | 0.0202 | 0.0227 | +12.94% | 9,156 |
| Jul 9, 2026 | 0.0200 | 0.0201 | 0.0200 | 0.0201 | -12.23% | 32,147 |
| Jul 8, 2026 | 0.0200 | 0.0233 | 0.0200 | 0.0229 | +2.23% | 15,623 |
| Jul 7, 2026 | 0.0200 | 0.0224 | 0.0200 | 0.0224 | -0.44% | 264 |
| Jul 6, 2026 | 0.0225 | 0.0225 | 0.0155 | 0.0225 | +0.45% | 44,559 |
| Jul 2, 2026 | 0.0216 | 0.0240 | 0.0200 | 0.0224 | +3.70% | 34,615 |
| Jul 1, 2026 | 0.0246 | 0.0246 | 0.0216 | 0.0216 | +0.00% | 4,038 |
| Jun 30, 2026 | 0.0259 | 0.0259 | 0.0216 | 0.0216 | -16.28% | 26,074 |
| Jun 29, 2026 | 0.0237 | 0.0258 | 0.0237 | 0.0258 | +0.00% | 2,435 |
| Jun 26, 2026 | 0.0217 | 0.0288 | 0.0217 | 0.0258 | -3.01% | 2,826 |
| Jun 25, 2026 | 0.0237 | 0.0266 | 0.0200 | 0.0266 | -4.32% | 32,798 |
| Jun 24, 2026 | 0.0279 | 0.0279 | 0.0208 | 0.0278 | -1.77% | 3,067 |
| Jun 23, 2026 | 0.0253 | 0.0283 | 0.0209 | 0.0283 | +36.71% | 6,908 |
| Jun 22, 2026 | 0.0279 | 0.0289 | 0.0206 | 0.0207 | -25.81% | 16,227 |
| Jun 18, 2026 | 0.0250 | 0.0293 | 0.0243 | 0.0279 | -16.22% | 21,015 |
| Jun 17, 2026 | 0.0333 | 0.0333 | 0.0300 | 0.0333 | -4.86% | 924 |
| Jun 16, 2026 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | +1.45% | 8,001 |
| Jun 15, 2026 | 0.0250 | 0.0345 | 0.0225 | 0.0345 | +19.38% | 25,008 |
| Jun 12, 2026 | 0.0301 | 0.0325 | 0.0250 | 0.0289 | -5.25% | 62,785 |
| Jun 11, 2026 | 0.0320 | 0.0320 | 0.0301 | 0.0305 | -3.48% | 10,376 |
| Jun 10, 2026 | 0.0310 | 0.0370 | 0.0300 | 0.0316 | -5.39% | 19,147 |
| Jun 9, 2026 | 0.0349 | 0.0370 | 0.0300 | 0.0334 | -4.30% | 17,571 |
| Jun 8, 2026 | 0.0300 | 0.0350 | 0.0300 | 0.0349 | +21.60% | 1,923 |
| Jun 5, 2026 | 0.0333 | 0.0350 | 0.0287 | 0.0287 | -4.97% | 7,811 |
| Jun 4, 2026 | 0.0345 | 0.0345 | 0.0275 | 0.0302 | -22.56% | 6,453 |
| Jun 3, 2026 | 0.0400 | 0.0415 | 0.0390 | 0.0390 | -2.50% | 4,008 |
| Jun 2, 2026 | 0.0330 | 0.0400 | 0.0330 | 0.0400 | +21.58% | 33,160 |
| Jun 1, 2026 | 0.0349 | 0.0349 | 0.0301 | 0.0329 | -6.00% | 15,475 |
| May 29, 2026 | 0.0279 | 0.0350 | 0.0279 | 0.0350 | -2.23% | 22,605 |
| May 28, 2026 | 0.0400 | 0.0400 | 0.0251 | 0.0358 | -20.44% | 130,990 |
| May 27, 2026 | 0.0430 | 0.0530 | 0.0430 | 0.0450 | +12.50% | 4,336 |
| May 26, 2026 | 0.0399 | 0.0400 | 0.0306 | 0.0400 | +0.00% | 2,474 |
| May 22, 2026 | 0.0420 | 0.0420 | 0.0307 | 0.0400 | +22.32% | 9,955 |
| May 21, 2026 | 0.0362 | 0.0420 | 0.0250 | 0.0327 | -15.72% | 17,389 |
| May 20, 2026 | 0.0410 | 0.0410 | 0.0362 | 0.0388 | -3.00% | 6,744 |
| May 19, 2026 | 0.0429 | 0.0429 | 0.0368 | 0.0400 | +9.29% | 5,268 |
| May 18, 2026 | 0.0420 | 0.0490 | 0.0365 | 0.0366 | -12.86% | 47,233 |
| May 15, 2026 | 0.0450 | 0.0450 | 0.0379 | 0.0420 | -15.83% | 10,665 |
| May 14, 2026 | 0.0460 | 0.0499 | 0.0460 | 0.0499 | +1.42% | 2,528 |
| May 13, 2026 | 0.0500 | 0.0500 | 0.0420 | 0.0492 | -1.40% | 5,317 |
| May 12, 2026 | 0.0550 | 0.0550 | 0.0446 | 0.0499 | -2.54% | 44,733 |
| May 11, 2026 | 0.0512 | 0.0525 | 0.0475 | 0.0512 | -2.48% | 38,888 |
| May 8, 2026 | 0.0500 | 0.0550 | 0.0500 | 0.0525 | -4.37% | 19,692 |
| May 7, 2026 | 0.0568 | 0.0581 | 0.0500 | 0.0549 | -6.79% | 24,265 |
| May 6, 2026 | 0.0450 | 0.0600 | 0.0450 | 0.0589 | +7.88% | 118,646 |
| May 5, 2026 | 0.0451 | 0.0550 | 0.0425 | 0.0546 | -13.33% | 44,023 |
| May 4, 2026 | 0.0500 | 0.0630 | 0.0450 | 0.0630 | +36.96% | 65,474 |
| May 1, 2026 | 0.0460 | 0.0460 | 0.0460 | 0.0460 | -3.16% | 509 |
| Apr 30, 2026 | 0.0400 | 0.0550 | 0.0400 | 0.0475 | +1.06% | 26,363 |
| Apr 29, 2026 | 0.0450 | 0.0550 | 0.0401 | 0.0470 | +17.50% | 8,748 |
| Apr 28, 2026 | 0.0500 | 0.0500 | 0.0350 | 0.0400 | -11.11% | 8,145 |
| Apr 27, 2026 | 0.0431 | 0.0550 | 0.0351 | 0.0450 | +4.41% | 39,031 |
| Apr 24, 2026 | 0.0301 | 0.0508 | 0.0250 | 0.0431 | +8.02% | 154,802 |
| Apr 23, 2026 | 0.0349 | 0.0399 | 0.0300 | 0.0399 | +14.33% | 6,331 |
| Apr 22, 2026 | 0.0400 | 0.0400 | 0.0300 | 0.0349 | -12.75% | 4,025 |
| Apr 21, 2026 | 0.0447 | 0.0448 | 0.0275 | 0.0400 | +23.08% | 15,863 |
| Apr 20, 2026 | 0.0440 | 0.0500 | 0.0201 | 0.0325 | -29.96% | 132,039 |
| Apr 17, 2026 | 0.0410 | 0.0465 | 0.0410 | 0.0464 | -2.93% | 1,386 |
| Apr 16, 2026 | 0.0500 | 0.0500 | 0.0478 | 0.0478 | +0.21% | 24,298 |
| Apr 15, 2026 | 0.0500 | 0.0500 | 0.0420 | 0.0477 | -4.60% | 23,531 |
| Apr 14, 2026 | 0.0491 | 0.0515 | 0.0460 | 0.0500 | +5.93% | 36,092 |
| Apr 13, 2026 | 0.0465 | 0.0550 | 0.0464 | 0.0472 | -9.06% | 29,040 |
| Apr 10, 2026 | 0.0420 | 0.0634 | 0.0420 | 0.0519 | +14.07% | 9,097 |
| Apr 9, 2026 | 0.0659 | 0.0659 | 0.0453 | 0.0455 | -12.16% | 21,840 |
| Apr 8, 2026 | 0.0629 | 0.0659 | 0.0501 | 0.0518 | -17.65% | 34,344 |
| Apr 7, 2026 | 0.0750 | 0.0769 | 0.0560 | 0.0629 | -15.91% | 58,117 |
| Apr 6, 2026 | 0.0537 | 0.1100 | 0.0500 | 0.0748 | +39.03% | 316,252 |
| Apr 2, 2026 | 0.0471 | 0.0600 | 0.0410 | 0.0538 | +14.23% | 52,972 |
| Apr 1, 2026 | 0.0488 | 0.0490 | 0.0402 | 0.0471 | +6.08% | 13,210 |
| Mar 31, 2026 | 0.0450 | 0.0487 | 0.0441 | 0.0444 | +0.00% | 27,898 |
| Mar 30, 2026 | 0.0478 | 0.0478 | 0.0444 | 0.0444 | -5.33% | 1,360 |
| Mar 27, 2026 | 0.0400 | 0.0490 | 0.0400 | 0.0469 | +17.25% | 9,339 |
| Mar 26, 2026 | 0.0468 | 0.0469 | 0.0400 | 0.0400 | -19.35% | 5,243 |
| Mar 25, 2026 | 0.0396 | 0.0496 | 0.0396 | 0.0496 | +1.22% | 4,511 |
| Mar 24, 2026 | 0.0499 | 0.0500 | 0.0386 | 0.0490 | -1.80% | 21,835 |
| Mar 23, 2026 | 0.0499 | 0.0500 | 0.0380 | 0.0499 | +7.54% | 14,222 |
| Mar 20, 2026 | 0.0412 | 0.0464 | 0.0412 | 0.0464 | +3.34% | 15,217 |
| Mar 19, 2026 | 0.0400 | 0.0458 | 0.0354 | 0.0449 | +0.00% | 83,629 |
| Mar 18, 2026 | 0.0424 | 0.0493 | 0.0350 | 0.0449 | -10.91% | 47,579 |
| Mar 17, 2026 | 0.0414 | 0.0586 | 0.0412 | 0.0504 | -12.95% | 52,774 |
| Mar 16, 2026 | 0.0849 | 0.0849 | 0.0375 | 0.0579 | +48.08% | 111,782 |
| Mar 13, 2026 | 0.0519 | 0.0519 | 0.0391 | 0.0391 | -18.88% | 51,800 |
| Mar 11, 2026 | 0.0533 | 0.0533 | 0.0482 | 0.0482 | -12.04% | 7,232 |
| Mar 10, 2026 | 0.0586 | 0.0586 | 0.0548 | 0.0548 | -2.14% | 4,242 |
| Mar 9, 2026 | 0.0484 | 0.0576 | 0.0470 | 0.0560 | +9.80% | 16,720 |
| Mar 6, 2026 | 0.0499 | 0.0577 | 0.0470 | 0.0510 | +2.00% | 25,490 |
| Mar 5, 2026 | 0.0578 | 0.0593 | 0.0486 | 0.0500 | -6.02% | 2,204 |
| Mar 4, 2026 | 0.0500 | 0.0579 | 0.0485 | 0.0532 | +9.69% | 5,892 |
| Mar 3, 2026 | 0.0525 | 0.0525 | 0.0485 | 0.0485 | +0.00% | 9,892 |
| Mar 2, 2026 | 0.0500 | 0.0590 | 0.0485 | 0.0485 | -12.77% | 11,471 |
| Feb 27, 2026 | 0.0665 | 0.0665 | 0.0522 | 0.0556 | -14.06% | 15,649 |
| Feb 26, 2026 | 0.0532 | 0.0665 | 0.0521 | 0.0647 | +23.95% | 22,037 |
| Feb 25, 2026 | 0.0501 | 0.0887 | 0.0485 | 0.0522 | -14.14% | 73,936 |
| Feb 24, 2026 | 0.0450 | 0.0678 | 0.0450 | 0.0608 | -1.14% | 18,945 |
| Feb 23, 2026 | 0.0481 | 0.0677 | 0.0481 | 0.0615 | +36.67% | 67,126 |
| Feb 20, 2026 | 0.0500 | 0.0556 | 0.0450 | 0.0450 | -14.77% | 19,982 |
| Feb 19, 2026 | 0.0596 | 0.0596 | 0.0498 | 0.0528 | -5.21% | 17,952 |
| Feb 18, 2026 | 0.0552 | 0.0598 | 0.0550 | 0.0557 | -13.78% | 16,034 |
| Feb 17, 2026 | 0.0500 | 0.0646 | 0.0495 | 0.0646 | +17.67% | 46,663 |
| Feb 13, 2026 | 0.0514 | 0.0560 | 0.0500 | 0.0549 | -11.02% | 11,718 |
| Feb 12, 2026 | 0.0575 | 0.0617 | 0.0535 | 0.0617 | +6.75% | 28,741 |
| Feb 11, 2026 | 0.0561 | 0.0600 | 0.0536 | 0.0578 | -3.51% | 34,200 |
| Feb 10, 2026 | 0.0586 | 0.0678 | 0.0502 | 0.0599 | +5.09% | 62,926 |
| Feb 9, 2026 | 0.0599 | 0.0622 | 0.0514 | 0.0570 | -15.81% | 26,665 |
| Feb 6, 2026 | 0.0598 | 0.0789 | 0.0486 | 0.0677 | +57.44% | 315,595 |
| Feb 5, 2026 | 0.0494 | 0.0495 | 0.0430 | 0.0430 | -9.09% | 23,767 |
| Feb 4, 2026 | 0.0482 | 0.0482 | 0.0440 | 0.0473 | -12.57% | 27,572 |
| Feb 3, 2026 | 0.0512 | 0.0541 | 0.0457 | 0.0541 | -9.98% | 36,269 |
| Feb 2, 2026 | 0.0630 | 0.0738 | 0.0575 | 0.0601 | +7.51% | 20,874 |
| Jan 30, 2026 | 0.0763 | 0.0763 | 0.0508 | 0.0559 | -25.47% | 51,876 |
| Jan 29, 2026 | 0.0590 | 0.0974 | 0.0490 | 0.0750 | +25.00% | 373,268 |
| Jan 28, 2026 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | +10.91% | 35,685 |
| Jan 27, 2026 | 0.0540 | 0.0541 | 0.0540 | 0.0541 | -1.64% | 18,081 |
| Jan 26, 2026 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | -0.18% | 1,795 |
| Jan 23, 2026 | 0.0689 | 0.0689 | 0.0460 | 0.0551 | -20.14% | 25,031 |
| Jan 22, 2026 | 0.0700 | 0.0700 | 0.0452 | 0.0690 | -11.54% | 58,501 |
| Jan 21, 2026 | 0.0689 | 0.0782 | 0.0601 | 0.0780 | +11.59% | 25,575 |
| Jan 20, 2026 | 0.0514 | 0.0700 | 0.0501 | 0.0699 | +22.42% | 7,222 |
| Jan 16, 2026 | 0.0700 | 0.0799 | 0.0500 | 0.0571 | -18.31% | 144,708 |
| Jan 15, 2026 | 0.0799 | 0.0799 | 0.0671 | 0.0699 | -6.80% | 48,109 |
| Jan 14, 2026 | 0.0890 | 0.0890 | 0.0700 | 0.0750 | +7.14% | 64,390 |
| Jan 13, 2026 | 0.0700 | 0.0800 | 0.0700 | 0.0700 | -12.50% | 16,091 |
| Jan 12, 2026 | 0.0870 | 0.0990 | 0.0625 | 0.0800 | +3.36% | 138,205 |
| Jan 9, 2026 | 0.0798 | 0.0798 | 0.0700 | 0.0774 | -3.13% | 21,862 |
| Jan 8, 2026 | 0.0985 | 0.1000 | 0.0700 | 0.0799 | -12.00% | 120,654 |
| Jan 7, 2026 | 0.0749 | 0.1200 | 0.0625 | 0.0908 | +30.09% | 353,760 |
| Jan 6, 2026 | 0.0575 | 0.0723 | 0.0460 | 0.0698 | +16.33% | 112,075 |
| Jan 5, 2026 | 0.0700 | 0.0725 | 0.0500 | 0.0600 | -9.37% | 115,319 |
| Jan 2, 2026 | 0.0775 | 0.0798 | 0.0558 | 0.0662 | +39.37% | 122,605 |
| Dec 31, 2025 | 0.0498 | 0.0498 | 0.0361 | 0.0475 | -4.81% | 142,732 |
| Dec 30, 2025 | 0.0700 | 0.0701 | 0.0404 | 0.0499 | -37.55% | 458,707 |
| Dec 29, 2025 | 0.1101 | 0.1101 | 0.0700 | 0.0799 | -24.05% | 543,389 |
| Dec 26, 2025 | 0.1297 | 0.1506 | 0.1030 | 0.1052 | -12.70% | 217,614 |
| Dec 24, 2025 | 0.1400 | 0.1400 | 0.1205 | 0.1205 | -8.78% | 44,361 |
| Dec 23, 2025 | 0.1401 | 0.1449 | 0.1210 | 0.1321 | -5.64% | 159,820 |
| Dec 22, 2025 | 0.1498 | 0.1690 | 0.1200 | 0.1400 | +3.32% | 227,277 |
| Dec 19, 2025 | 0.1193 | 0.1500 | 0.1050 | 0.1355 | +15.03% | 253,298 |
| Dec 18, 2025 | 0.1105 | 0.1200 | 0.0804 | 0.1178 | +6.32% | 296,877 |
| Dec 17, 2025 | 0.1150 | 0.1335 | 0.1100 | 0.1108 | -3.65% | 114,324 |
| Dec 16, 2025 | 0.1300 | 0.1300 | 0.1050 | 0.1150 | -11.54% | 247,535 |
| Dec 15, 2025 | 0.1570 | 0.1570 | 0.1171 | 0.1300 | -7.87% | 268,123 |
| Dec 12, 2025 | 0.1780 | 0.1780 | 0.1340 | 0.1411 | -8.02% | 541,919 |
| Dec 11, 2025 | 0.1500 | 0.1900 | 0.1400 | 0.1534 | +18.00% | 728,751 |
| Dec 10, 2025 | 0.1202 | 0.1489 | 0.1201 | 0.1300 | -10.10% | 361,758 |
| Dec 9, 2025 | 0.1130 | 0.1690 | 0.1050 | 0.1446 | -2.69% | 421,403 |
| Dec 8, 2025 | 0.2100 | 0.2200 | 0.1150 | 0.1486 | -47.86% | 1,364,349 |
| Dec 5, 2025 | 0.3573 | 0.4780 | 0.2303 | 0.2850 | +46.15% | 4,142,207 |
| Dec 4, 2025 | 0.1300 | 0.2610 | 0.1101 | 0.1950 | +43.70% | 1,664,909 |
| Dec 3, 2025 | 0.1389 | 0.1505 | 0.1200 | 0.1357 | +35.02% | 404,211 |
| Dec 2, 2025 | 0.0651 | 0.1486 | 0.0615 | 0.1005 | +12.29% | 551,503 |
| Dec 1, 2025 | 0.1200 | 0.1200 | 0.0750 | 0.0895 | -38.28% | 627,581 |
| Nov 28, 2025 | 0.0505 | 0.1899 | 0.0500 | 0.1450 | +327.73% | 1,846,045 |
| Nov 26, 2025 | 0.0194 | 0.0400 | 0.0192 | 0.0339 | +76.56% | 388,330 |
| Nov 25, 2025 | 0.0191 | 0.0193 | 0.0190 | 0.0192 | +4.92% | 8,864 |
| Nov 24, 2025 | 0.0194 | 0.0195 | 0.0180 | 0.0183 | -7.11% | 27,592 |
| Nov 21, 2025 | 0.0213 | 0.0213 | 0.0182 | 0.0197 | +7.65% | 9,799 |
| Nov 20, 2025 | 0.0190 | 0.0224 | 0.0181 | 0.0183 | -2.14% | 36,586 |
| Nov 19, 2025 | 0.0194 | 0.0200 | 0.0187 | 0.0187 | +1.63% | 19,448 |
| Nov 18, 2025 | 0.0247 | 0.0247 | 0.0176 | 0.0184 | -26.40% | 185,702 |
| Nov 17, 2025 | 0.0247 | 0.0254 | 0.0247 | 0.0250 | +35.87% | 6,342 |
| Nov 14, 2025 | 0.0204 | 0.0204 | 0.0184 | 0.0184 | -15.60% | 14,759 |
| Nov 13, 2025 | 0.0219 | 0.0219 | 0.0213 | 0.0218 | -0.91% | 14,978 |
| Nov 12, 2025 | 0.0249 | 0.0251 | 0.0215 | 0.0220 | -13.73% | 9,259 |
| Nov 11, 2025 | 0.0255 | 0.0255 | 0.0255 | 0.0255 | +19.16% | 6,125 |
| Nov 10, 2025 | 0.0253 | 0.0257 | 0.0214 | 0.0214 | -16.73% | 42,061 |
| Nov 7, 2025 | 0.0340 | 0.0349 | 0.0188 | 0.0257 | -12.88% | 229,300 |
Daily open, high, low, close and volume for SMX (Security Matters) Public Limited Company Warrant (SMXWW). Showing 243 trading days. Unadjusted prices.