J-Star Holding Co., Ltd.(YMAT)
$1.30+0.30 (+30.00%)
YMAT
J-Star Holding Co., Ltd. historical prices
$1.30
At close:+0.30 (+30.00%)
Want to see YMAT full AI Analyst Report?
J-Star Holding Co., Ltd. (YMAT) Historical Prices
53 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 1.45 | 1.49 | 1.10 | 1.30 | 1.30 | +30.00% | 26,462,289 | 4.60 |
| Nov 10, 2026 | 1.17 | 1.17 | 1.00 | 1.00 | 1.00 | -4.76% | 523,851 | 0.09 |
| Nov 09, 2026 | 1.18 | 1.38 | 0.84 | 1.18 | 1.18 | +12.38% | 16,229,630 | 2.96 |
| Nov 06, 2026 | 1.13 | 1.13 | 1.05 | 1.05 | 1.05 | -3.67% | 70,358 | 0.01 |
| Nov 05, 2026 | 1.26 | 1.26 | 1.08 | 1.09 | 1.09 | -13.49% | 244,180 | 0.04 |
| Nov 04, 2026 | 1.21 | 1.40 | 1.17 | 1.26 | 1.26 | +2.44% | 427,715 | 0.08 |
| Nov 03, 2026 | 1.43 | 1.43 | 1.03 | 1.23 | 1.23 | -13.99% | 770,616 | 0.14 |
| Nov 02, 2026 | 1.72 | 1.74 | 1.40 | 1.43 | 1.43 | -15.88% | 457,520 | 0.08 |
| Oct 30, 2026 | 2.13 | 2.21 | 1.68 | 1.70 | 1.70 | -25.11% | 605,136 | 0.11 |
| Oct 29, 2026 | 2.20 | 2.27 | 2.11 | 2.27 | 2.27 | +3.18% | 418,697 | 0.08 |
| Oct 28, 2026 | 2.33 | 2.35 | 2.13 | 2.20 | 2.20 | +3.77% | 1,093,096 | 0.20 |
| Oct 27, 2026 | 2.32 | 2.32 | 2.10 | 2.12 | 2.12 | -9.40% | 657,226 | 0.12 |
| Oct 26, 2026 | 2.30 | 2.38 | 2.05 | 2.34 | 2.34 | +14.15% | 6,040,830 | 1.13 |
| Oct 23, 2026 | 2.54 | 3.56 | 1.97 | 2.05 | 2.05 | +6.77% | 46,759,391 | 10.18 |
| Oct 22, 2026 | 2.25 | 2.30 | 1.92 | 1.92 | 1.92 | -15.04% | 387,070 | 0.08 |
| Oct 21, 2026 | 2.47 | 2.74 | 2.20 | 2.26 | 2.26 | +12.44% | 10,908,930 | 2.47 |
| Oct 20, 2026 | 1.80 | 2.10 | 1.64 | 2.01 | 2.01 | +9.84% | 11,693,140 | 2.76 |
| Oct 19, 2026 | 2.55 | 2.68 | 1.72 | 1.83 | 1.83 | +39.69% | 66,439,711 | 20.90 |
| Oct 16, 2026 | 1.46 | 1.55 | 1.28 | 1.31 | 1.31 | -13.25% | 127,328 | 0.04 |
| Oct 15, 2026 | 1.40 | 1.68 | 1.40 | 1.51 | 1.51 | -4.43% | 126,483 | 0.04 |
| Oct 14, 2026 | 1.87 | 2.00 | 1.56 | 1.58 | 1.58 | -15.51% | 422,414 | 0.13 |
| Oct 13, 2026 | 2.56 | 3.34 | 1.71 | 1.87 | 1.87 | -35.74% | 3,748,326 | 1.20 |
| Oct 12, 2026 | 2.61 | 4.49 | 1.95 | 2.91 | 2.91 | +125.58% | 85,404,352 | 48.27 |
| Oct 09, 2026 | 1.35 | 1.35 | 1.28 | 1.29 | 1.29 | -0.77% | 30,956,170 | 24.20 |
| Oct 08, 2026 | 1.28 | 1.33 | 1.28 | 1.30 | 1.30 | -0.76% | 32,530 | 0.03 |
| Oct 07, 2026 | 1.39 | 1.39 | 1.28 | 1.31 | 1.31 | -3.68% | 38,050 | 0.03 |
| Oct 06, 2026 | 1.40 | 1.42 | 1.32 | 1.36 | 1.36 | -0.07% | 48,958 | 0.04 |
| Oct 05, 2026 | 1.42 | 1.43 | 1.35 | 1.36 | 1.36 | -5.81% | 39,664 | 0.03 |
| Oct 02, 2026 | 1.46 | 1.47 | 1.42 | 1.45 | 1.45 | -2.36% | 44,830 | 0.03 |
| Oct 01, 2026 | 1.45 | 1.55 | 1.45 | 1.48 | 1.48 | +4.96% | 42,250 | 0.03 |
| Sep 30, 2026 | 1.49 | 1.53 | 1.41 | 1.41 | 1.41 | -6.00% | 61,991 | 0.04 |
| Sep 29, 2026 | 1.64 | 1.70 | 1.50 | 1.50 | 1.50 | -4.46% | 163,121 | 0.12 |
| Sep 28, 2026 | 1.60 | 1.70 | 1.56 | 1.57 | 1.57 | +0.64% | 276,466 | 0.20 |
| Sep 25, 2026 | 1.58 | 1.70 | 1.49 | 1.56 | 1.56 | +9.09% | 925,117 | 0.67 |
| Sep 24, 2026 | 1.46 | 2.12 | 1.38 | 1.43 | 1.43 | +11.72% | 33,598,352 | 39.45 |
| Sep 23, 2026 | 1.35 | 2.00 | 1.15 | 1.28 | 1.28 | -3.03% | 4,498,062 | 5.75 |
| Sep 22, 2026 | 1.44 | 1.44 | 1.32 | 1.32 | 1.32 | -4.35% | 21,499 | 0.03 |
| Sep 21, 2026 | 1.36 | 1.50 | 1.35 | 1.38 | 1.38 | +1.47% | 21,702 | 0.03 |
| Sep 18, 2026 | 1.46 | 1.46 | 1.29 | 1.36 | 1.36 | -6.85% | 65,647 | 0.08 |
| Sep 17, 2026 | 1.49 | 1.60 | 1.36 | 1.46 | 1.46 | +5.80% | 100,283 | 0.12 |
| Sep 16, 2026 | 1.60 | 1.76 | 1.38 | 1.38 | 1.38 | -16.87% | 48,091 | 0.06 |
| Sep 15, 2026 | 1.98 | 2.02 | 1.46 | 1.66 | 1.66 | -17.82% | 220,303 | 0.26 |
| Sep 14, 2026 | 2.05 | 2.14 | 1.96 | 2.02 | 2.02 | -2.42% | 82,306 | 0.06 |
| Sep 11, 2026 | 2.10 | 2.31 | 2.03 | 2.07 | 2.07 | -0.96% | 223,213 | 0.16 |
| Sep 10, 2026 | 2.18 | 2.34 | 2.01 | 2.09 | 2.09 | -7.93% | 781,418 | 0.56 |
| Sep 09, 2026 | 1.88 | 2.30 | 1.75 | 2.27 | 2.27 | +71.32% | 36,175,738 | 44.46 |
| Sep 08, 2026 | 1.72 | 1.77 | 0.85 | 1.33 | 1.33 | -21.60% | 120,630 | 0.15 |
| Sep 07, 2026 | 1.81 | 1.86 | 1.38 | 1.69 | 1.69 | 0.00% | 0 | 0.00 |
| Sep 04, 2026 | 1.81 | 1.86 | 1.38 | 1.69 | 1.69 | -7.40% | 39,672 | 0.05 |
| Sep 03, 2026 | 1.86 | 1.88 | 1.75 | 1.83 | 1.83 | -3.95% | 10,314 | 0.01 |
