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!

J-star Holding (YMAT.US) Share Price History

Time period:
to
Date Open High Low Close Volume
10th Jul 2026 (Fri) 2.11 2.92 1.97 2.44 385,669
9th Jul 2026 (Thu) 0.461 0.4611 0.3611 0.38 130,349
8th Jul 2026 (Wed) 0.4582 0.5243 0.4516 0.4806 96,695
7th Jul 2026 (Tue) 0.5264 0.5889 0.518 0.5434 1,085,507
6th Jul 2026 (Mon) 0.5218 0.5302 0.5032 0.5302 47,073
3rd Jul 2026 (Fri) 0.54 0.54 0.5011 0.5011 0
2nd Jul 2026 (Thu) 0.54 0.5577 0.5016 0.5011 10,004
1st Jul 2026 (Wed) 0.548 0.6127 0.548 0.559 21,356
30th Jun 2026 (Tue) 0.5915 0.5915 0.5334 0.534 11,621
29th Jun 2026 (Mon) 0.6153 0.6189 0.5818 0.5985 16,700
26th Jun 2026 (Fri) 0.6301 0.694 0.616 0.6318 125,781
25th Jun 2026 (Thu) 0.5901 0.72 0.5901 0.6516 94,454
24th Jun 2026 (Wed) 0.595 0.62 0.5792 0.621 51,146
23rd Jun 2026 (Tue) 0.6263 0.70 0.61 0.685 2,513,866
22nd Jun 2026 (Mon) 0.596 0.63 0.543 0.5694 66,665
19th Jun 2026 (Fri) 0.65 0.68 0.58 0.6197 247,242
18th Jun 2026 (Thu) 0.65 0.68 0.58 0.6197 247,242
17th Jun 2026 (Wed) 0.6482 0.982 0.5471 0.75 25,189,379
16th Jun 2026 (Tue) 0.46 0.46 0.3749 0.386 56,722
15th Jun 2026 (Mon) 0.583 0.6482 0.573 0.6152 26,580
12th Jun 2026 (Fri) 0.683 0.689 0.5633 0.5987 76,029
11th Jun 2026 (Thu) 0.70 0.75 0.69 0.72 15,605
10th Jun 2026 (Wed) 0.721 0.7411 0.68 0.70 21,116
9th Jun 2026 (Tue) 0.8395 0.845 0.6802 0.7548 57,941
8th Jun 2026 (Mon) 0.75 0.82 0.7184 0.769 64,685
5th Jun 2026 (Fri) 0.9602 0.9602 0.70 0.83 129,590
4th Jun 2026 (Thu) 1.10 1.16 0.931 0.9992 236,463
3rd Jun 2026 (Wed) 1.14 1.47 0.9801 1.24 6,255,836
2nd Jun 2026 (Tue) 0.90 0.995 0.90 0.91 2,640,776
1st Jun 2026 (Mon) 0.9948 1.15 0.9589 0.9896 224,459
29th May 2026 (Fri) 1.02 2.595 1.00 1.37 1,838,906
28th May 2026 (Thu) 1.17 1.17 1.09 1.02 27,655
27th May 2026 (Wed) 1.15 1.25 0.8659 1.13 388,968
26th May 2026 (Tue) 1.50 1.66 1.22 1.38 18,665,823
25th May 2026 (Mon) 0.441 0.4807 0.429 0.4552 13,017
22nd May 2026 (Fri) 0.441 0.4807 0.429 0.4552 13,017
21st May 2026 (Thu) 0.6031 0.6049 0.45 0.4924 45,762
20th May 2026 (Wed) 0.684 0.705 0.6221 0.6331 60,518
19th May 2026 (Tue) 1.53 1.58 0.63 0.69 278,532
18th May 2026 (Mon) 1.52 1.88 1.46 1.41 85,048
15th May 2026 (Fri) 2.23 2.24 1.445 1.60 341,742
14th May 2026 (Thu) 0.8226 2.20 0.7751 1.87 1,712,005
13th May 2026 (Wed) 0.5077 1.00 0.4987 0.8544 1,610,452
12th May 2026 (Tue) 0.5829 0.5945 0.502 0.5142 113,772
11th May 2026 (Mon) 0.5022 0.68 0.4402 0.675 1,133,718
FTSE 100 Latest
Value10,497.29
Change24.84