Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Smx (security M (SMXWW.US) Share Price History

Time period:
to
Date Open High Low Close Volume
12th Dec 2025 (Fri) 0.1622 0.1622 0.1357 0.1411 54,499
11th Dec 2025 (Thu) 0.149 0.18 0.1403 0.1534 17,627
10th Dec 2025 (Wed) 0.1206 0.14 0.1202 0.13 28,590
9th Dec 2025 (Tue) 0.11 0.1665 0.105 0.1446 31,468
8th Dec 2025 (Mon) 0.201 0.2199 0.1157 0.1486 95,115
5th Dec 2025 (Fri) 0.35 0.45 0.2495 0.285 601,284
4th Dec 2025 (Thu) 0.13 0.23 0.1115 0.195 108,435
3rd Dec 2025 (Wed) 0.135 0.145 0.1203 0.1357 14,852
2nd Dec 2025 (Tue) 0.0615 0.1479 0.0615 0.1005 21,764
1st Dec 2025 (Mon) 0.105 0.1199 0.0756 0.0895 73,113
28th Nov 2025 (Fri) 0.0519 0.16 0.0501 0.145 180,558
27th Nov 2025 (Thu) 0.0197 0.04 0.0197 0.0339 57,168
26th Nov 2025 (Wed) 0.0197 0.04 0.0197 0.0339 58,468
25th Nov 2025 (Tue) 0.019 0.019 0.019 0.0192 300
24th Nov 2025 (Mon) 0.0194 0.0194 0.0194 0.0183 0
21st Nov 2025 (Fri) 0.0182 0.0182 0.0182 0.0182 99
20th Nov 2025 (Thu) 0.0194 0.0194 0.0187 0.0187 0
19th Nov 2025 (Wed) 0.0194 0.0194 0.0187 0.0187 0
18th Nov 2025 (Tue) 0.018 0.0233 0.0176 0.0184 200
17th Nov 2025 (Mon) 0.022 0.025 0.022 0.025 0
14th Nov 2025 (Fri) 0.022 0.022 0.0184 0.0184 0
13th Nov 2025 (Thu) 0.022 0.022 0.0218 0.0218 1,600
12th Nov 2025 (Wed) 0.022 0.022 0.022 0.022 100
11th Nov 2025 (Tue) 0.0255 0.0255 0.0255 0.0255 12
10th Nov 2025 (Mon) 0.0255 0.0257 0.0214 0.0214 10,206
7th Nov 2025 (Fri) 0.034 0.0349 0.02 0.0257 0
6th Nov 2025 (Thu) 0.0317 0.0317 0.0295 0.0295 6
5th Nov 2025 (Wed) 0.0317 0.0349 0.03 0.031 11,965
4th Nov 2025 (Tue) 0.03 0.03 0.025 0.025 0
3rd Nov 2025 (Mon) 0.03 0.03 0.02 0.025 8,368
31st Oct 2025 (Fri) 0.0272 0.0317 0.0272 0.0317 0
30th Oct 2025 (Thu) 0.0272 0.0272 0.0272 0.0318 0
29th Oct 2025 (Wed) 0.029 0.029 0.0274 0.0274 2
28th Oct 2025 (Tue) 0.029 0.03 0.0273 0.0273 5,800
24th Oct 2025 (Fri) 0.038 0.0494 0.034 0.034 1,800
23rd Oct 2025 (Thu) 0.038 0.038 0.0299 0.034 69,050
22nd Oct 2025 (Wed) 0.0265 0.05 0.0265 0.03 0
21st Oct 2025 (Tue) 0.0185 0.027 0.0175 0.0242 5,617
20th Oct 2025 (Mon) 0.0281 0.0293 0.0281 0.028 890
17th Oct 2025 (Fri) 0.021 0.024 0.02 0.0173 9,000
16th Oct 2025 (Thu) 0.0311 0.0333 0.0271 0.0329 1,872
15th Oct 2025 (Wed) 0.033 0.033 0.033 0.034 100
14th Oct 2025 (Tue) 0.03 0.035 0.0225 0.0341 11,300
FTSE 100 Latest
Value9,649.03
Change-54.13