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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 02, 2025	0.0321	0.0342	0.0320	0.0323	10,539	+0.00(+0.00%)
May 01, 2025	0.0250	0.0324	0.0250	0.0323	1,184	-0.00(-7.18%)
Apr 30, 2025	0.0345	0.0348	0.0345	0.0348	1,670	+0.01(+73.13%)
Apr 28, 2025				0.0201	0	-0.01(-30.21%)
Apr 25, 2025	0.0344	0.0344	0.0274	0.0288	4,904	-0.01(-16.52%)
Apr 24, 2025	0.0345	0.0345	0.0344	0.0345	7,253	+0.00(+5.50%)
Apr 23, 2025	0.0325	0.0327	0.0300	0.0327	1,632	+0.00(+5.83%)
Apr 21, 2025				0.0309	0	+0.01(+22.62%)
Apr 17, 2025	0.0327	0.0327	0.0201	0.0252	7,197	+0.01(+38.46%)
Apr 14, 2025				0.0182	71	+0.00(+0.00%)
Apr 10, 2025				0.0182	4,858	-0.00(-1.62%)
Apr 09, 2025	0.0184	0.0185	0.0104	0.0185	3,734	-0.00(-2.12%)
Apr 08, 2025	0.0194	0.0194	0.0100	0.0189	20,301	+0.00(+26.00%)
Apr 07, 2025	0.0156	0.0156	0.0150	0.0150	11,842	-0.00(-0.66%)
Apr 04, 2025	0.0375	0.0375	0.0151	0.0151	18,642	-0.02(-59.63%)
Apr 03, 2025	0.0298	0.0395	0.0297	0.0374	17,844	+0.01(+25.08%)
Apr 02, 2025	0.0221	0.0310	0.0220	0.0299	6,758	+0.01(+37.16%)
Apr 01, 2025	0.0309	0.0309	0.0218	0.0218	200	-0.01(-29.68%)
Mar 28, 2025				0.0310	2,658	+0.00(+0.00%)
Mar 27, 2025	0.0255	0.0310	0.0200	0.0310	28,459	+0.00(+3.33%)
Mar 26, 2025	0.0370	0.0370	0.0300	0.0300	5,627	-0.01(-18.70%)
Mar 24, 2025				0.0369	0	-0.00(-5.14%)
Mar 21, 2025	0.0410	0.0410	0.0178	0.0389	10,535	-0.00(-2.26%)
Mar 20, 2025	0.0158	0.0399	0.0158	0.0398	37,709	+0.02(+88.63%)
Mar 19, 2025	0.0234	0.0247	0.0206	0.0211	4,950	-0.01(-23.27%)
Mar 17, 2025				0.0275	60	+0.00(+9.13%)
Mar 14, 2025	0.0200	0.0253	0.0151	0.0252	6,000	+0.00(+11.50%)
Mar 13, 2025	0.0200	0.0227	0.0163	0.0226	5,333	-0.00(-7.38%)
Mar 12, 2025	0.0201	0.0244	0.0175	0.0244	14,654	+0.00(+21.39%)
Mar 11, 2025	0.0243	0.0243	0.0200	0.0201	5,740	+0.00(+0.50%)
Mar 10, 2025	0.0200	0.0201	0.0200	0.0200	1,370	+0.00(+0.00%)
Mar 06, 2025				0.0200	0	+0.00(+0.00%)
Mar 05, 2025	0.0223	0.0223	0.0200	0.0200	9,150	+0.00(+0.00%)
Mar 04, 2025	0.0287	0.0287	0.0200	0.0200	2,900	+0.00(+0.00%)