SMX (Security Matters) Public Limited Company (SMX)

USD 1.36

(-8.11%)

Historical Prices

Date Open High Low Close Volume
16 Oct, 2023 163.5 172.5 147.0 153.0 2224.00
13 Oct, 2023 178.5 221.25 169.5 170.25 7873.00
12 Oct, 2023 162.0 212.25 161.25 195.75 11.25 Thousand
11 Oct, 2023 173.25 195.0 170.25 190.5 26.6 Thousand
10 Oct, 2023 245.25 285.0 186.75 215.25 825.11 Thousand
09 Oct, 2023 105.0 161.25 99.76 126.75 32.32 Thousand
06 Oct, 2023 103.5 110.25 98.25 106.5 1424.00
05 Oct, 2023 111.75 127.49 101.25 109.5 9531.00
04 Oct, 2023 98.24 109.24 93.76 101.25 1284.00
03 Oct, 2023 93.79 96.0 90.0 96.0 699.00