SMX (Security Matters) Public Limited Company (SMX)
USD 1.78
(-1.66%)
USD 1.78
(-1.66%)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 04 Jun, 2025 | 4.96 | 5.28 | 4.96 | 5.12 | 16.58 Thousand |
| 03 Jun, 2025 | 4.88 | 5.16 | 4.84 | 5.04 | 13.94 Thousand |
| 02 Jun, 2025 | 5.08 | 5.08 | 4.88 | 5.04 | 5025.00 |
| 30 May, 2025 | 5.0 | 5.0 | 4.88 | 5.0 | 8450.00 |
| 29 May, 2025 | 5.0 | 5.08 | 4.88 | 4.92 | 10.02 Thousand |
| 28 May, 2025 | 5.32 | 5.4 | 4.84 | 4.96 | 15.76 Thousand |
| 27 May, 2025 | 5.56 | 5.56 | 5.16 | 5.2 | 10.85 Thousand |
| 23 May, 2025 | 5.44 | 5.52 | 5.28 | 5.4 | 12.37 Thousand |
| 22 May, 2025 | 5.84 | 5.84 | 5.44 | 5.44 | 11.52 Thousand |
| 21 May, 2025 | 5.56 | 5.68 | 5.44 | 5.68 | 8839.00 |
HRI
KAKKF
KWESW
BABA
MSS
ROHCF