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
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
8th May 2026 (Fri) 0.2613 0.9788 0.2613 0.5069 31,475,681
7th May 2026 (Thu) 0.2462 0.27 0.24 0.2405 9,241
6th May 2026 (Wed) 0.2545 0.2726 0.2416 0.269 6,961
5th May 2026 (Tue) 0.245 0.3657 0.2448 0.2722 314,502
4th May 2026 (Mon) 0.268 0.268 0.2365 0.242 10,062
1st May 2026 (Fri) 0.25 0.2689 0.25 0.265 21,870
30th Apr 2026 (Thu) 0.2472 0.2531 0.2452 0.2493 900
29th Apr 2026 (Wed) 0.2661 0.2661 0.257 0.255 401
28th Apr 2026 (Tue) 0.2497 0.2699 0.2497 0.2603 2,391
27th Apr 2026 (Mon) 0.2501 0.2562 0.25 0.2521 4,453
24th Apr 2026 (Fri) 0.25 0.2562 0.25 0.2562 523
23rd Apr 2026 (Thu) 0.25 0.26 0.2482 0.2594 3,209
22nd Apr 2026 (Wed) 0.252 0.265 0.252 0.2585 2,232
21st Apr 2026 (Tue) 0.2416 0.2483 0.2416 0.242 4,530
20th Apr 2026 (Mon) 0.262 0.2658 0.2494 0.2504 22,175
17th Apr 2026 (Fri) 0.273 0.274 0.273 0.2651 8,094
16th Apr 2026 (Thu) 0.285 0.3051 0.2835 0.2789 6,265
15th Apr 2026 (Wed) 0.3104 0.315 0.2805 0.2978 14,581
14th Apr 2026 (Tue) 0.3298 0.3397 0.3185 0.311 6,053
13th Apr 2026 (Mon) 0.3053 0.3476 0.3001 0.332 32,224
10th Apr 2026 (Fri) 0.3026 0.3095 0.3026 0.31 327
9th Apr 2026 (Thu) 0.3181 0.34 0.3181 0.3143 1,497
8th Apr 2026 (Wed) 0.3123 0.3288 0.3008 0.3218 2,174
7th Apr 2026 (Tue) 0.304 0.314 0.304 0.3051 310
6th Apr 2026 (Mon) 0.3102 0.32 0.3102 0.32 3,641
3rd Apr 2026 (Fri) 0.3245 0.3245 0.3245 0.328 33,530
2nd Apr 2026 (Thu) 0.3245 0.3245 0.3245 0.328 33,530
1st Apr 2026 (Wed) 0.28 0.3177 0.28 0.305 5,314
31st Mar 2026 (Tue) 0.2886 0.2886 0.2799 0.275 2,316
30th Mar 2026 (Mon) 0.3135 0.3161 0.294 0.2999 410
27th Mar 2026 (Fri) 0.3102 0.325 0.31 0.311 3,306
26th Mar 2026 (Thu) 0.3451 0.3451 0.33 0.3351 20
25th Mar 2026 (Wed) 0.3554 0.3554 0.343 0.3501 396
24th Mar 2026 (Tue) 0.3301 0.3394 0.3301 0.341 1,371
23rd Mar 2026 (Mon) 0.334 0.3775 0.3339 0.3368 6,500
FTSE 100 Latest
Value10,443.47
Change11.13