Jsmart Technologies Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 13, 2026	0.30	0.30	0.30	0.30	0.30	-	-
Jul 10, 2026	0.30	0.30	0.30	0.30	0.30	1.72%	20,000
Jul 9, 2026	0.29	0.30	0.29	0.29	0.29	-1.69%	110,000
Jul 8, 2026	0.31	0.31	0.30	0.30	0.30	-9.23%	540,000
Jul 7, 2026	0.33	0.33	0.33	0.33	0.33	-1.52%	120,000
Jul 6, 2026	0.37	0.37	0.33	0.33	0.33	-8.33%	340,000
Jul 3, 2026	0.34	0.39	0.34	0.36	0.36	-6.49%	2,760,000
Jul 2, 2026	0.29	0.40	0.29	0.39	0.39	37.50%	9,088,000
Jun 30, 2026	0.27	0.28	0.27	0.28	0.28	9.80%	520,000
Jun 29, 2026	0.24	0.26	0.24	0.26	0.26	10.39%	1,240,000
Jun 26, 2026	0.25	0.25	0.23	0.23	0.23	-6.48%	1,000,000
Jun 25, 2026	0.25	0.25	0.24	0.25	0.25	-	600,000
Jun 24, 2026	0.27	0.27	0.24	0.25	0.25	-11.79%	5,320,000
Jun 23, 2026	0.30	0.30	0.28	0.28	0.28	-	520,000
Jun 22, 2026	0.30	0.32	0.28	0.28	0.28	-	2,620,000
Jun 18, 2026	0.29	0.29	0.28	0.28	0.28	-5.08%	400,000
Jun 17, 2026	0.30	0.30	0.29	0.30	0.30	-1.67%	240,000
Jun 16, 2026	0.31	0.32	0.30	0.30	0.30	-3.23%	1,980,000
Jun 15, 2026	0.33	0.33	0.31	0.31	0.31	-3.13%	260,000
Jun 12, 2026	0.32	0.32	0.32	0.32	0.32	-	320,000
Jun 11, 2026	0.35	0.35	0.31	0.32	0.32	4.92%	780,000
Jun 10, 2026	0.32	0.32	0.31	0.31	0.31	-	40,000
Jun 9, 2026	0.30	0.32	0.30	0.31	0.31	1.67%	920,000
Jun 8, 2026	0.31	0.31	0.30	0.30	0.30	-1.64%	380,000
Jun 5, 2026	0.31	0.32	0.31	0.31	0.31	-1.61%	660,000
Jun 4, 2026	0.31	0.31	0.30	0.31	0.31	-	1,680,000
Jun 3, 2026	0.31	0.32	0.31	0.31	0.31	-1.59%	620,000
Jun 2, 2026	0.33	0.33	0.31	0.32	0.32	-3.08%	500,000
Jun 1, 2026	0.32	0.34	0.32	0.33	0.33	1.56%	750,000
May 29, 2026	0.32	0.32	0.30	0.32	0.32	1.59%	1,080,000
May 28, 2026	0.32	0.32	0.31	0.32	0.32	-	560,000
May 27, 2026	0.34	0.35	0.32	0.32	0.32	-10.00%	6,260,000
May 26, 2026	0.35	0.35	0.33	0.35	0.35	-	960,000
May 22, 2026	0.36	0.36	0.34	0.35	0.35	-1.41%	360,000
May 21, 2026	0.35	0.36	0.34	0.36	0.36	4.41%	1,040,000
May 20, 2026	0.35	0.36	0.34	0.34	0.34	-2.86%	1,340,000
May 19, 2026	0.35	0.37	0.35	0.35	0.35	-	2,580,000
May 18, 2026	0.35	0.35	0.33	0.35	0.35	6.06%	868,000
May 15, 2026	0.34	0.34	0.33	0.33	0.33	-1.49%	640,000
May 14, 2026	0.35	0.35	0.32	0.34	0.34	-4.29%	820,000
May 13, 2026	0.35	0.37	0.35	0.35	0.35	-2.78%	1,560,000
May 12, 2026	0.39	0.39	0.34	0.36	0.36	-2.70%	8,060,000
May 11, 2026	0.38	0.39	0.37	0.37	0.37	-6.33%	3,500,000
May 8, 2026	0.40	0.43	0.38	0.40	0.40	-1.25%	3,180,000
May 7, 2026	0.34	0.44	0.34	0.40	0.40	19.40%	9,042,200
May 6, 2026	0.30	0.35	0.30	0.34	0.34	9.84%	1,400,000
May 5, 2026	0.32	0.33	0.31	0.31	0.31	-3.17%	440,000
May 4, 2026	0.34	0.34	0.32	0.32	0.32	-1.56%	915,000
Apr 30, 2026	0.33	0.34	0.32	0.32	0.32	-	1,280,000
Apr 29, 2026	0.33	0.33	0.31	0.32	0.32	-3.03%	1,800,000