SMX (Security Matters) Public Limited Company - Warrant (SMXWW)
0.0291
+0.0010 (3.56%)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 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 |
| 12/05/2024 | 0.01 | 0.01 | 0.01 | 0.01 | 147,479 | 0.01 |
| 12/04/2024 | 0.01 | 0.01 | 0.01 | 0.01 | 799,456 | 0.01 |
| 11/27/2024 | 0.01 | 0.00 | 0.01 | 0.01 | 0 | 0.01 |
| 11/26/2024 | 0.01 | 0.01 | 0.01 | 0.01 | 502 | 0.01 |
| 11/25/2024 | 0.02 | 0.02 | 0.01 | 0.01 | 68,580 | 0.01 |
| 11/22/2024 | 0.01 | 0.01 | 0.01 | 0.01 | 6,126 | 0.01 |
| 11/21/2024 | 0.01 | 0.01 | 0.01 | 0.01 | 18,163 | 0.01 |
| 11/20/2024 | 0.01 | 0.01 | 0.01 | 0.01 | 13,449 | 0.01 |
| 11/19/2024 | 0.01 | 0.01 | 0.01 | 0.01 | 29,494 | 0.01 |
| 11/18/2024 | 0.01 | 0.01 | 0.01 | 0.01 | 1,000 | 0.01 |
| 11/14/2024 | 0.01 | 0.00 | 0.01 | 0.01 | 3 | 0.01 |
| 11/13/2024 | 0.01 | 0.01 | 0.01 | 0.01 | 1,950 | 0.01 |
| 11/11/2024 | 0.01 | 0.00 | 0.01 | 0.01 | 1,000 | 0.01 |
| 11/08/2024 | 0.01 | 0.01 | 0.01 | 0.01 | 7,077 | 0.01 |
| 11/07/2024 | 0.01 | 0.01 | 0.01 | 0.01 | 32,064 | 0.01 |
| 11/06/2024 | 0.01 | 0.01 | 0.00 | 0.01 | 63,318 | 0.01 |
| 11/05/2024 | 0.01 | 0.01 | 0.01 | 0.01 | 56,636 | 0.01 |