SMX (Security Matters) Public Limited Company Class A Ordinary Shares (SMX)

USD 0.75

(-13.39%)

Historical Prices

Date Open High Low Close Volume
06 Aug, 2025 0.87 0.87 0.72 0.75 1.71 Million
05 Aug, 2025 1.16 1.17 0.84 0.87 4.17 Million
04 Aug, 2025 1.25 1.48 1.25 1.34 1.41 Million
01 Aug, 2025 1.27 1.33 1.2 1.25 996.27 Thousand
31 Jul, 2025 1.67 1.68 1.37 1.41 1.8 Million
30 Jul, 2025 1.69 1.98 1.63 1.66 2.32 Million
29 Jul, 2025 1.94 1.98 1.48 1.83 5.87 Million
28 Jul, 2025 2.85 3.32 2.12 2.17 79.74 Million
25 Jul, 2025 1.17 2.42 1.14 2.12 80.97 Million
24 Jul, 2025 1.13 1.17 1.06 1.12 3.92 Million