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!

YMAT.US (YMAT.US) Share Price History

Time period:
to
Date Open High Low Close Volume
15th Dec 2025 (Mon) 0.80 0.809 0.7411 0.8347 2,526
12th Dec 2025 (Fri) 0.7995 0.85 0.7881 0.8347 7,449
11th Dec 2025 (Thu) 0.7708 0.81 0.7708 0.81 2,968
10th Dec 2025 (Wed) 0.84 0.84 0.805 0.8292 1,595
9th Dec 2025 (Tue) 0.8897 0.9075 0.84 0.89 36,851
8th Dec 2025 (Mon) 0.885 0.8855 0.763 0.816 6,825
5th Dec 2025 (Fri) 0.7851 0.8086 0.7611 0.8043 1,636
4th Dec 2025 (Thu) 0.711 0.76 0.711 0.7543 1,081
3rd Dec 2025 (Wed) 0.6621 0.7674 0.65 0.777 10,048
2nd Dec 2025 (Tue) 0.69 0.6903 0.69 0.6924 312
1st Dec 2025 (Mon) 0.721 0.721 0.6794 0.7104 1,781
28th Nov 2025 (Fri) 0.768 0.768 0.723 0.7325 1,650
27th Nov 2025 (Thu) 0.77 0.77 0.77 0.77 4,559
26th Nov 2025 (Wed) 0.77 0.77 0.77 0.77 5,440
25th Nov 2025 (Tue) 0.792 0.798 0.752 0.7518 3,795
24th Nov 2025 (Mon) 0.7834 0.79 0.7827 0.7841 2,327
21st Nov 2025 (Fri) 0.80 0.84 0.80 0.8145 2,405
20th Nov 2025 (Thu) 0.89 0.89 0.8259 0.8259 6,074
19th Nov 2025 (Wed) 0.89 0.9687 0.828 0.8259 77,932
18th Nov 2025 (Tue) 0.8044 0.83 0.7955 0.8224 58,191
17th Nov 2025 (Mon) 0.80 0.80 0.7804 0.815 4,280
14th Nov 2025 (Fri) 0.815 0.8213 0.80 0.8064 4,782
13th Nov 2025 (Thu) 0.84 0.85 0.827 0.831 2,970
12th Nov 2025 (Wed) 0.8347 0.88 0.8315 0.887 217,148
11th Nov 2025 (Tue) 0.8081 0.85 0.80 0.8524 15,293
10th Nov 2025 (Mon) 0.805 0.867 0.8044 0.8312 11,075
7th Nov 2025 (Fri) 0.8649 0.8649 0.80 0.8121 9,107
6th Nov 2025 (Thu) 0.9771 0.9771 0.8743 0.905 1,675,135
5th Nov 2025 (Wed) 0.81 0.8551 0.80 0.8311 33,609
4th Nov 2025 (Tue) 0.92 0.9462 0.92 0.9462 0
3rd Nov 2025 (Mon) 0.92 0.9519 0.92 0.9462 10,268
31st Oct 2025 (Fri) 0.95 0.97 0.94 0.9684 19,951
30th Oct 2025 (Thu) 0.955 1.01 0.94 0.94 20,843
29th Oct 2025 (Wed) 0.96 1.14 0.96 1.05 79,596
28th Oct 2025 (Tue) 1.10 1.35 1.02 1.05 5,116,305
27th Oct 2025 (Mon) 0.859 0.88 0.8586 0.8581 17,101
24th Oct 2025 (Fri) 0.878 0.8823 0.869 0.8823 4,798
23rd Oct 2025 (Thu) 0.88 0.88 0.85 0.896 1,642
22nd Oct 2025 (Wed) 0.97 0.97 0.83 0.8408 4,313
21st Oct 2025 (Tue) 0.97 1.00 0.95 1.01 1,835
20th Oct 2025 (Mon) 1.01 1.01 0.95 0.96 3,113
17th Oct 2025 (Fri) 1.03 1.09 0.9334 1.05 144
16th Oct 2025 (Thu) 1.12 1.12 1.07 1.07 100
15th Oct 2025 (Wed) 1.14 1.14 1.09 1.11 1,264
FTSE 100 Latest
Value9,751.31
Change102.28