Canada markets closed

SMX (Security Matters) Public Limited Company (SMX)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
0.1440-0.0033 (-2.24%)
At close: 04:00PM EDT
0.1457 +0.00 (+1.18%)
After hours: 06:22PM EDT
Time Period:
May 03, 2023 - May 03, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 03, 20240.14950.14950.13410.14400.1440871,944
May 02, 20240.15200.15400.14000.14700.14701,068,000
May 01, 20240.15200.15300.14600.15100.1510235,000
Apr 30, 20240.15500.15500.14400.14800.1480471,000
Apr 29, 20240.15600.16200.15000.15500.1550485,300
Apr 26, 20240.15000.15800.14900.15400.15401,022,600
Apr 25, 20240.15100.16000.15000.15400.15401,120,300
Apr 24, 20240.16800.17300.16000.16200.1620963,600
Apr 23, 20240.17000.19000.16400.17800.17807,092,800
Apr 22, 20240.16800.16800.15000.15800.1580730,800
Apr 19, 20240.17200.17900.16500.16900.1690602,800
Apr 18, 20240.17200.17700.16100.16500.16501,285,000
Apr 17, 20240.15800.18000.15800.17300.17303,377,700
Apr 16, 20240.15600.16400.14200.15600.15601,935,600
Apr 15, 20240.14800.17500.14500.15900.15906,456,000
Apr 12, 20240.14800.14900.14000.14200.14201,061,500
Apr 11, 20240.14300.16000.14200.14400.14402,284,300
Apr 10, 20240.14300.14800.14000.14300.1430808,800
Apr 09, 20240.15000.15000.14000.14700.14701,000,000
Apr 08, 20240.15400.15800.14500.14700.14701,635,500
Apr 05, 20240.17700.19000.15500.16000.16008,180,300
Apr 04, 20240.14700.16500.14000.14900.14902,930,300
Apr 03, 20240.14500.18000.14000.15000.15004,104,400
Apr 02, 20240.14200.15000.13000.14900.14902,828,700
Apr 01, 20240.12900.15500.12900.13300.13305,712,000
Mar 28, 20240.13000.13800.12600.12900.12902,213,100
Mar 27, 20240.14000.14300.12600.13200.13203,959,200
Mar 26, 20240.14000.14500.13300.13800.13801,791,100
Mar 25, 20240.14000.14900.13500.14100.14102,326,900
Mar 22, 20240.14600.15000.13000.14200.14204,502,600
Mar 21, 20240.18300.20000.15000.15500.155010,673,700
Mar 20, 20240.15100.30400.14200.18100.181098,536,900
Mar 19, 20240.14000.15500.14000.14400.14402,526,500
Mar 18, 20240.15600.15700.12600.13900.13903,011,700
Mar 15, 20240.13400.16700.13300.16000.160011,856,800
Mar 14, 20240.13000.13800.12600.12900.12901,541,900
Mar 13, 20240.12100.13500.12000.13400.13401,848,000
Mar 12, 20240.15000.15600.13000.13500.13502,530,600
Mar 11, 20240.17000.18200.15400.15600.15602,837,200
Mar 08, 20240.21000.21000.17000.17800.17804,960,700
Mar 07, 20240.20000.20400.18700.19300.19301,289,400
Mar 06, 20240.21300.21400.19400.20000.20001,808,100
Mar 05, 20240.20500.21500.19500.20900.20903,501,600
Mar 04, 20240.20000.21000.18300.19500.19504,241,600
Mar 01, 20240.21100.21100.19600.20100.20102,434,000
Feb 29, 20240.22900.22900.20000.20200.20204,456,900
Feb 28, 20240.38300.39000.19600.21800.218019,873,000
Feb 27, 20240.28500.35000.27000.35000.35007,449,200
Feb 26, 20240.33900.35000.24600.26600.26603,453,500
Feb 23, 20240.34500.34900.32100.33400.33401,050,100
Feb 22, 20240.33000.35200.33000.34900.3490514,000
Feb 21, 20240.32000.34700.32000.34700.3470660,100
Feb 20, 20240.36000.36000.32200.33000.3300723,400
Feb 16, 20240.28700.35500.28100.33500.33501,628,800
Feb 15, 20240.30300.31000.28000.29500.2950774,700
Feb 14, 20240.29000.32000.29000.31300.3130935,800
Feb 13, 20240.32500.33800.28400.30000.30001,764,300
Feb 12, 20240.40000.40700.33000.33800.33801,386,400
Feb 09, 20240.32700.40000.32000.36000.36002,608,100
Feb 08, 20240.35000.37700.30200.35200.35206,280,000
Feb 07, 20240.44000.61600.32000.40000.4000119,510,800
Feb 06, 20240.23000.26000.22100.23200.2320738,300
Feb 05, 20240.30000.30000.22800.24600.2460716,900
Feb 02, 20240.31600.33000.29200.29400.2940294,600
Feb 01, 20240.38400.40600.31200.33200.3320645,700
Jan 31, 20240.40900.46000.38000.40000.40001,152,900
Jan 30, 20240.31000.56000.29000.47400.47403,703,800
Jan 29, 20240.33100.48500.27900.33800.33804,211,700
Jan 26, 20240.22000.56000.21600.43100.431010,201,300
Jan 25, 20240.21700.24000.21000.23600.2360784,000
Jan 24, 20240.25000.25000.21300.21700.2170642,900
Jan 23, 20240.27000.28000.23300.24000.2400613,000
Jan 22, 20240.32000.34000.27000.27100.2710487,600
Jan 19, 20240.34500.34500.31300.31700.3170101,900
Jan 18, 20240.32000.34600.31300.34600.3460122,700
Jan 17, 20240.34000.34000.31300.32900.3290119,000
Jan 16, 20240.33000.34000.31000.32100.3210252,500
Jan 12, 20240.47000.48000.30300.32600.32602,622,700
Jan 11, 20240.36100.38400.35100.36300.3630221,300
Jan 10, 20240.42300.43900.34100.36000.3600479,000
Jan 09, 20240.50000.51000.41700.42000.4200947,400
Jan 08, 20240.52100.57900.47000.47000.4700751,600
Jan 05, 20240.52100.54000.50000.51200.5120107,000
Jan 04, 20240.56200.59000.51000.52100.5210142,800
Jan 03, 20240.62000.65000.55800.57500.5750404,100
Jan 02, 20240.68900.71000.56400.58200.5820317,800
Dec 29, 20230.85000.87300.68000.71000.7100314,500
Dec 28, 20230.85500.89000.85500.88000.880071,000
Dec 27, 20230.88000.90000.85000.88000.8800108,100
Dec 26, 20230.89000.91000.86000.87000.870025,800
Dec 22, 20230.88100.93000.86000.92000.920069,700
Dec 21, 20230.90000.93000.88000.88100.8810117,200
Dec 20, 20230.90100.95000.85100.91000.9100218,700
Dec 19, 20230.94000.95000.88000.89000.890094,000
Dec 18, 20230.95000.97000.91000.95000.9500143,400
Dec 15, 20231.02001.02000.93000.97000.970072,400
Dec 14, 20230.96401.02000.96400.98000.980082,400
Dec 13, 20231.01001.04000.96500.98000.980045,900
Dec 12, 20231.01001.03000.98501.00001.000037,700
Dec 11, 20231.05001.05000.96000.97000.9700170,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...