SMX (Security Matters) Public Limited Company Class A Ordinary Shares (SMX)
USD 58.49
(0.52%)
USD 58.49
(0.52%)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 03 Dec, 2025 | 58.19 | 69.96 | 54.0 | 58.49 | 2.88 Million |
| 02 Dec, 2025 | 34.54 | 66.13 | 34.01 | 50.5 | 6.33 Million |
| 01 Dec, 2025 | 51.03 | 52.94 | 33.33 | 38.99 | 3.33 Million |
| 28 Nov, 2025 | 33.5 | 63.88 | 29.89 | 61.04 | 22.54 Million |
| 26 Nov, 2025 | 5.94 | 17.4 | 5.91 | 17.4 | 22.82 Million |
| 25 Nov, 2025 | 5.26 | 5.95 | 4.79 | 5.91 | 268 Thousand |
| 24 Nov, 2025 | 4.39 | 5.36 | 4.18 | 5.1 | 345.62 Thousand |
| 21 Nov, 2025 | 4.4 | 4.75 | 3.9 | 4.67 | 6.49 Million |
| 20 Nov, 2025 | 4.59 | 5.99 | 4.02 | 4.24 | 255.28 Thousand |
| 19 Nov, 2025 | 4.76 | 5.23 | 3.12 | 5.1 | 602.49 Thousand |
SMXT
SMXWW
SNAL
SMSI
SMTC
SMTI