5 DAY PERFORMANCE
-50.67%
1 MONTH PERFORMANCE
-18.72%
3 MONTH PERFORMANCE
+11.78%
6 MONTH PERFORMANCE
-37.95%
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 |
|---|---|---|---|---|---|---|
| 06/22/2026 | $0.63 | $0.57 (-10.05%) | $0.63 | $0.54 | 638.18 K | $9.69 M |
| 06/18/2026 | $0.62 | $0.62 (-0.37%) | $0.68 | $0.58 | 2.39 M | $10.54 M |
| 06/17/2026 | $0.64 | $0.75 (17.35%) | $0.98 | $0.55 | 171.88 M | $12.76 M |
| 06/16/2026 | $0.48 | $0.39 (-19.58%) | $0.49 | $0.37 | 1.06 M | $6.57 M |
| 06/15/2026 | $0.63 | $0.62 (-2.81%) | $0.65 | $0.57 | 448.82 K | $10.47 M |
| 06/12/2026 | $0.69 | $0.60 (-13.76%) | $0.69 | $0.56 | 682.11 K | $10.19 M |
| 06/11/2026 | $0.69 | $0.72 (4.61%) | $0.75 | $0.69 | 301.70 K | $12.25 M |
| 06/10/2026 | $0.75 | $0.70 (-6.63%) | $0.76 | $0.68 | 385.10 K | $11.91 M |
| 06/09/2026 | $0.81 | $0.75 (-7.16%) | $0.85 | $0.68 | 881.30 K | $12.84 M |
| 06/08/2026 | $0.82 | $0.77 (-5.78%) | $0.83 | $0.71 | 2.26 M | $13.08 M |
| 06/05/2026 | $0.98 | $0.83 (-14.99%) | $0.99 | $0.70 | 1.33 M | $14.12 M |
| 06/04/2026 | $1.12 | $1.00 (-10.79%) | $1.17 | $0.92 | 2.65 M | $17.00 M |
| 06/03/2026 | $1.16 | $1.24 (6.9%) | $1.47 | $0.98 | 33.38 M | $21.10 M |
| 06/02/2026 | $0.92 | $0.91 (-1.54%) | $1.00 | $0.90 | 12.45 M | $15.48 M |
| 06/01/2026 | $0.99 | $0.99 (-0.52%) | $1.16 | $0.95 | 1.84 M | $16.84 M |
| 05/29/2026 | $1.00 | $1.37 (37%) | $2.60 | $1.00 | 20.22 M | $23.31 M |
| 05/28/2026 | $1.18 | $1.02 (-13.56%) | $1.18 | $1.02 | 700.38 K | $17.35 M |
| 05/27/2026 | $1.12 | $1.13 (0.89%) | $1.26 | $0.87 | 4.75 M | $19.22 M |
| 05/26/2026 | $1.49 | $1.38 (-7.38%) | $1.66 | $1.22 | 120.52 M | $23.48 M |
| 05/22/2026 | $0.45 | $0.46 (1.38%) | $0.49 | $0.43 | 243.30 K | $7.74 M |
| 05/21/2026 | $0.60 | $0.49 (-17.93%) | $0.64 | $0.45 | 706.60 K | $8.38 M |
| 05/20/2026 | $0.70 | $0.63 (-9.45%) | $0.73 | $0.62 | 746.04 K | $10.77 M |
| 05/19/2026 | $1.43 | $0.69 (-51.75%) | $1.60 | $0.63 | 3.65 M | $11.74 M |
| 05/18/2026 | $1.46 | $1.41 (-3.42%) | $1.88 | $1.40 | 1.56 M | $23.99 M |
| 05/15/2026 | $2.23 | $1.60 (-28.25%) | $2.34 | $1.44 | 4.79 M | $27.22 M |
| 05/14/2026 | $0.82 | $1.87 (127.72%) | $2.21 | $0.77 | 28.62 M | $31.81 M |
| 05/13/2026 | $0.52 | $0.85 (64.62%) | $1.00 | $0.50 | 26.57 M | $14.54 M |
| 05/12/2026 | $0.58 | $0.51 (-11.8%) | $0.60 | $0.50 | 4.74 M | $8.75 M |
| 05/11/2026 | $0.51 | $0.68 (33.14%) | $0.68 | $0.44 | 21.64 M | $11.48 M |
| 05/08/2026 | $0.24 | $0.51 (115%) | $0.98 | $0.24 | 314.21 M | $8.62 M |
| 05/07/2026 | $0.25 | $0.24 (-5.13%) | $0.27 | $0.24 | 108.01 K | $4.09 M |
| 05/06/2026 | $0.25 | $0.27 (7.13%) | $0.27 | $0.24 | 179.94 K | $4.58 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 |
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.
