SMX (Security Matters) Public Limited Company (SMX)

USD 1.69

(0.6%)

Historical Prices

Date Open High Low Close Volume
05 Mar, 2025 2.3 2.59 2.27 2.48 91.2 Thousand
04 Mar, 2025 2.23 2.39 2.07 2.29 83.2 Thousand
03 Mar, 2025 2.4 2.4 2.22 2.25 83.41 Thousand
28 Feb, 2025 2.43 2.43 2.26 2.31 155.32 Thousand
27 Feb, 2025 2.63 2.63 2.36 2.4 66.8 Thousand
26 Feb, 2025 2.38 2.77 2.38 2.55 165.02 Thousand
25 Feb, 2025 2.44 2.51 2.2 2.39 197.8 Thousand
24 Feb, 2025 3.0 3.0 2.42 2.48 240.1 Thousand
21 Feb, 2025 3.33 3.4 2.96 2.96 204 Thousand
20 Feb, 2025 3.31 3.42 3.22 3.36 152.5 Thousand