5 DAY PERFORMANCE
+39.62%
1 MONTH PERFORMANCE
+15.63%
3 MONTH PERFORMANCE
-7.82%
6 MONTH PERFORMANCE
-59.12%
YEAR-TO-DATE PERFORMANCE
-20.60%
J-Star Holding Co Ltd Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $0.26 | $0.26 (3.64%) | $0.27 | $0.24 | 163.99 K | $4.45 M |
| 05/05/2026 | $0.24 | $0.27 (11.19%) | $0.37 | $0.24 | 4.88 M | $4.63 M |
| 05/04/2026 | $0.27 | $0.24 (-9.7%) | $0.27 | $0.24 | 78.34 K | $4.12 M |
| 05/01/2026 | $0.25 | $0.27 (6%) | $0.27 | $0.24 | 123.52 K | $4.51 M |
| 04/30/2026 | $0.25 | $0.25 (0.87%) | $0.26 | $0.25 | 17.94 K | $4.24 M |
| 04/29/2026 | $0.26 | $0.26 (0%) | $0.27 | $0.26 | 16.09 K | $4.34 M |
| 04/28/2026 | $0.25 | $0.26 (4.25%) | $0.27 | $0.25 | 16.14 K | $4.43 M |
| 04/27/2026 | $0.25 | $0.25 (0.8%) | $0.26 | $0.25 | 17.60 K | $4.29 M |
| 04/24/2026 | $0.27 | $0.26 (-6.5%) | $0.27 | $0.25 | 15.00 K | $4.36 M |
| 04/23/2026 | $0.25 | $0.26 (4.89%) | $0.26 | $0.25 | 45.17 K | $4.41 M |
| 04/22/2026 | $0.24 | $0.26 (6.82%) | $0.27 | $0.24 | 32.36 K | $4.40 M |
| 04/21/2026 | $0.24 | $0.24 (0.17%) | $0.26 | $0.24 | 38.91 K | $4.12 M |
| 04/20/2026 | $0.26 | $0.25 (-4.97%) | $0.27 | $0.25 | 84.32 K | $4.26 M |
| 04/17/2026 | $0.27 | $0.27 (-2.84%) | $0.28 | $0.26 | 44.24 K | $4.51 M |
| 04/16/2026 | $0.29 | $0.28 (-2.14%) | $0.31 | $0.27 | 117.62 K | $4.74 M |
| 04/15/2026 | $0.31 | $0.30 (-4.06%) | $0.33 | $0.28 | 62.40 K | $5.07 M |
| 04/14/2026 | $0.33 | $0.31 (-4.43%) | $0.35 | $0.31 | 46.44 K | $5.29 M |
| 04/13/2026 | $0.31 | $0.33 (7.44%) | $0.35 | $0.29 | 403.40 K | $5.65 M |
| 04/10/2026 | $0.30 | $0.31 (2.45%) | $0.35 | $0.30 | 5.40 K | $5.27 M |
| 04/09/2026 | $0.31 | $0.31 (2.05%) | $0.35 | $0.31 | 19.54 K | $5.35 M |
| 04/08/2026 | $0.30 | $0.32 (7.27%) | $0.33 | $0.30 | 35.91 K | $5.47 M |
| 04/07/2026 | $0.31 | $0.31 (-1.9%) | $0.33 | $0.30 | 15.67 K | $5.19 M |
| 04/06/2026 | $0.32 | $0.32 (0.57%) | $0.34 | $0.31 | 80.20 K | $5.44 M |
| 04/02/2026 | $0.33 | $0.33 (0.06%) | $0.33 | $0.31 | 655.20 K | $5.58 M |
| 04/01/2026 | $0.28 | $0.31 (8.93%) | $0.32 | $0.28 | 452.50 K | $5.19 M |
| 03/31/2026 | $0.28 | $0.28 (-2.48%) | $0.29 | $0.28 | 47.70 K | $4.68 M |
| 03/30/2026 | $0.31 | $0.30 (-3.26%) | $0.33 | $0.29 | 67.71 K | $5.10 M |
| 03/27/2026 | $0.31 | $0.31 (0.26%) | $0.33 | $0.31 | 108.26 K | $5.29 M |
| 03/26/2026 | $0.33 | $0.34 (1.55%) | $0.35 | $0.33 | 49.92 K | $5.70 M |
| 03/25/2026 | $0.35 | $0.35 (-0.62%) | $0.36 | $0.34 | 30.10 K | $5.96 M |
| 03/24/2026 | $0.33 | $0.34 (3.65%) | $0.34 | $0.33 | 20.33 K | $5.80 M |
| 03/23/2026 | $0.32 | $0.34 (5.22%) | $0.39 | $0.32 | 65.35 K | $5.73 M |
| 03/20/2026 | $0.38 | $0.33 (-13.12%) | $0.39 | $0.33 | 20.33 K | $5.63 M |
| 03/19/2026 | $0.32 | $0.38 (20.6%) | $0.40 | $0.32 | 129.98 K | $6.46 M |
| 03/18/2026 | $0.34 | $0.32 (-6.3%) | $0.34 | $0.32 | 18.43 K | $5.37 M |
| 03/17/2026 | $0.36 | $0.32 (-10.56%) | $0.36 | $0.32 | 12.80 K | $5.48 M |
| 03/16/2026 | $0.32 | $0.32 (-0.31%) | $0.36 | $0.31 | 15.57 K | $5.46 M |
| 03/13/2026 | $0.34 | $0.33 (-3.81%) | $0.36 | $0.32 | 18.20 K | $5.59 M |
| 03/12/2026 | $0.40 | $0.34 (-14.53%) | $0.40 | $0.34 | 37.70 K | $5.80 M |
| 03/11/2026 | $0.35 | $0.35 (0.28%) | $0.36 | $0.35 | 14.94 K | $5.99 M |
| 03/10/2026 | $0.37 | $0.37 (1.34%) | $0.39 | $0.37 | 9.42 K | $6.30 M |
| 03/09/2026 | $0.36 | $0.37 (1.44%) | $0.38 | $0.35 | 33.50 K | $6.21 M |
| 03/06/2026 | $0.36 | $0.36 (0.19%) | $0.38 | $0.35 | 28.10 K | $6.16 M |
| 03/05/2026 | $0.40 | $0.38 (-6.15%) | $0.40 | $0.35 | 62.80 K | $6.44 M |
| 03/04/2026 | $0.35 | $0.40 (15.14%) | $0.40 | $0.35 | 119.30 K | $6.87 M |
| 03/03/2026 | $0.39 | $0.35 (-9.35%) | $0.39 | $0.30 | 183.20 K | $5.97 M |
| 03/02/2026 | $0.45 | $0.42 (-7.22%) | $0.45 | $0.39 | 58.38 K | $7.10 M |
| 02/27/2026 | $0.48 | $0.44 (-8.52%) | $0.48 | $0.39 | 93.30 K | $7.43 M |
| 02/26/2026 | $0.61 | $0.49 (-20.49%) | $0.61 | $0.45 | 386.53 K | $8.25 M |
| 02/25/2026 | $0.59 | $0.59 (0%) | $0.60 | $0.56 | 330.44 K | $10.04 M |
| 02/24/2026 | $0.56 | $0.61 (8.8%) | $0.61 | $0.51 | 1.65 M | $10.37 M |
| 02/23/2026 | $0.42 | $0.59 (41.19%) | $0.72 | $0.38 | 71.77 M | $10.09 M |
| 02/20/2026 | $0.37 | $0.37 (0.46%) | $0.40 | $0.37 | 26.33 K | $6.34 M |
| 02/19/2026 | $0.38 | $0.39 (0.51%) | $0.39 | $0.37 | 7.30 K | $6.55 M |
| 02/18/2026 | $0.40 | $0.37 (-7.27%) | $0.40 | $0.37 | 13.57 K | $6.31 M |
| 02/17/2026 | $0.40 | $0.40 (0.36%) | $0.43 | $0.40 | 5.30 K | $6.80 M |
| 02/13/2026 | $0.40 | $0.43 (6.42%) | $0.44 | $0.40 | 8.20 K | $7.24 M |
| 02/12/2026 | $0.43 | $0.43 (-0.09%) | $0.43 | $0.40 | 57.05 K | $7.30 M |
| 02/11/2026 | $0.43 | $0.42 (-2.09%) | $0.45 | $0.42 | 36.60 K | $7.16 M |
| 02/10/2026 | $0.44 | $0.43 (-1.54%) | $0.44 | $0.41 | 45.73 K | $7.30 M |
| 02/09/2026 | $0.41 | $0.41 (0.39%) | $0.44 | $0.41 | 12.20 K | $6.92 M |
| 02/06/2026 | $0.41 | $0.40 (-2.24%) | $0.42 | $0.38 | 13.50 K | $6.83 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
