J-Star Holding Co. Ltd. O... (YMAT)
NASDAQ: YMAT
· Real-Time Price · USD
1.25
-0.02 (-1.57%)
At close: Oct 03, 2025, 3:54 PM
1.25
0.00%
After-hours: Oct 03, 2025, 05:35 PM EDT
YMAT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2025 | 1.16 | 1.32 | 1.16 | 1.27 | 1.27 | 5.83% | 119,252 |
| Oct 1, 2025 | 1.21 | 1.28 | 1.13 | 1.20 | 1.20 | 0.00% | 148,800 |
| Sep 30, 2025 | 1.23 | 1.25 | 1.20 | 1.20 | 1.20 | -3.23% | 50,933 |
| Sep 29, 2025 | 1.20 | 1.27 | 1.17 | 1.24 | 1.24 | 1.64% | 70,858 |
| Sep 26, 2025 | 1.24 | 1.25 | 1.19 | 1.22 | 1.22 | 1.67% | 76,000 |
| Sep 25, 2025 | 1.28 | 1.28 | 1.13 | 1.20 | 1.20 | -6.25% | 426,635 |
| Sep 24, 2025 | 1.33 | 1.37 | 1.27 | 1.28 | 1.28 | -5.88% | 88,822 |
| Sep 23, 2025 | 1.49 | 1.57 | 1.26 | 1.36 | 1.36 | -13.38% | 557,900 |
| Sep 22, 2025 | 1.44 | 1.67 | 1.38 | 1.57 | 1.57 | -1.88% | 634,200 |
| Sep 19, 2025 | 1.30 | 2.19 | 1.18 | 1.60 | 1.60 | 25.98% | 9,707,817 |
| Sep 18, 2025 | 1.38 | 1.38 | 1.26 | 1.27 | 1.27 | 2.42% | 9,400 |
| Sep 17, 2025 | 1.34 | 1.36 | 1.05 | 1.24 | 1.24 | -8.82% | 77,845 |
| Sep 16, 2025 | 1.39 | 1.45 | 1.33 | 1.36 | 1.36 | -2.16% | 199,934 |
| Sep 15, 2025 | 1.40 | 1.51 | 1.35 | 1.39 | 1.39 | -2.11% | 91,400 |
| Sep 12, 2025 | 1.49 | 1.54 | 1.42 | 1.42 | 1.42 | -4.05% | 89,018 |
| Sep 11, 2025 | 1.35 | 1.55 | 1.34 | 1.48 | 1.48 | 4.96% | 143,300 |
| Sep 10, 2025 | 1.39 | 1.45 | 1.35 | 1.41 | 1.41 | 3.68% | 196,100 |
| Sep 9, 2025 | 1.18 | 1.53 | 1.18 | 1.36 | 1.36 | 9.68% | 644,231 |
| Sep 8, 2025 | 1.22 | 1.28 | 1.22 | 1.24 | 1.24 | 0.00% | 73,927 |
| Sep 5, 2025 | 1.30 | 1.30 | 1.15 | 1.24 | 1.24 | -4.62% | 169,742 |
Page 1 of 3