J-Star Holding Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 31, 2025	0.49	0.54	0.49	0.50	-	2.25%	34,037
Dec 30, 2025	0.48	0.51	0.47	0.49	0.49	2.52%	106,995
Dec 29, 2025	0.51	0.52	0.40	0.48	0.48	-10.02%	323,203
Dec 26, 2025	0.56	0.57	0.53	0.53	0.53	-7.03%	30,805
Dec 24, 2025	0.56	0.58	0.56	0.57	0.57	-4.95%	30,794
Dec 23, 2025	0.58	0.60	0.56	0.60	0.60	0.60%	62,886
Dec 22, 2025	0.68	0.68	0.55	0.60	0.60	-7.82%	237,881
Dec 19, 2025	0.67	0.68	0.50	0.65	0.65	-6.25%	172,919
Dec 18, 2025	0.60	0.79	0.60	0.69	0.69	6.15%	180,864
Dec 17, 2025	0.67	0.73	0.58	0.65	0.65	-4.27%	42,513
Dec 16, 2025	0.71	0.73	0.67	0.68	0.68	-9.59%	60,475
Dec 15, 2025	0.81	0.81	0.74	0.75	0.75	-10.03%	20,274
Dec 12, 2025	0.75	0.85	0.75	0.83	0.83	3.05%	33,503
Dec 11, 2025	0.80	0.81	0.75	0.81	0.81	-2.32%	14,859
Dec 10, 2025	0.89	0.89	0.80	0.83	0.83	-6.83%	25,989
Dec 9, 2025	0.83	0.91	0.80	0.89	0.89	9.07%	109,900
Dec 8, 2025	0.83	0.89	0.76	0.82	0.82	1.45%	124,425
Dec 5, 2025	0.79	0.83	0.76	0.80	0.80	6.63%	50,891
Dec 4, 2025	0.76	0.78	0.71	0.75	0.75	-2.92%	19,244
Dec 3, 2025	0.68	0.78	0.65	0.78	0.78	12.22%	114,862
Dec 2, 2025	0.73	0.73	0.68	0.69	0.69	-2.53%	18,205
Dec 1, 2025	0.73	0.73	0.65	0.71	0.71	-3.02%	16,807
Nov 28, 2025	0.77	0.77	0.72	0.73	0.73	-4.87%	19,971
Nov 26, 2025	0.76	0.78	0.75	0.77	0.77	2.42%	25,776
Nov 25, 2025	0.80	0.83	0.75	0.75	0.75	-4.12%	49,183
Nov 24, 2025	0.78	0.81	0.78	0.78	0.78	-4.39%	41,962
Nov 21, 2025	0.80	0.84	0.79	0.82	0.82	-0.71%	38,037
Nov 20, 2025	0.83	0.90	0.83	0.83	0.83	0.01%	91,214
Nov 19, 2025	0.88	0.97	0.82	0.83	0.83	0.43%	763,823
Nov 18, 2025	0.79	0.83	0.79	0.82	0.82	0.91%	560,135
Nov 17, 2025	0.81	0.84	0.78	0.82	0.82	1.07%	65,704
Nov 14, 2025	0.82	0.83	0.79	0.81	0.81	-2.96%	106,396
Nov 13, 2025	0.85	0.87	0.82	0.83	0.83	-6.31%	83,640
Nov 12, 2025	0.84	0.89	0.83	0.89	0.89	4.06%	1,172,299
Nov 11, 2025	0.82	0.85	0.79	0.85	0.85	2.55%	258,236
Nov 10, 2025	0.80	0.87	0.80	0.83	0.83	2.35%	143,440
Nov 7, 2025	0.87	0.90	0.80	0.81	0.81	-10.27%	282,023
Nov 6, 2025	0.98	0.99	0.87	0.91	0.91	8.89%	9,066,873
Nov 5, 2025	0.82	0.86	0.80	0.83	0.83	-1.08%	2,036,937
Nov 4, 2025	0.86	0.90	0.84	0.84	0.84	-11.20%	175,979
Nov 3, 2025	0.93	0.96	0.91	0.95	0.95	-2.29%	124,126
Oct 31, 2025	0.94	0.97	0.94	0.97	0.97	3.02%	198,103
Oct 30, 2025	0.95	1.01	0.93	0.94	0.94	-10.48%	233,669
Oct 29, 2025	0.96	1.14	0.96	1.05	1.05	-	643,764
Oct 28, 2025	1.12	1.35	1.02	1.05	1.05	22.36%	24,437,052
Oct 27, 2025	0.88	0.88	0.81	0.86	0.86	-2.74%	133,348
Oct 24, 2025	0.80	0.89	0.80	0.88	0.88	-1.53%	32,636
Oct 23, 2025	0.85	0.90	0.85	0.90	0.90	6.57%	51,958
Oct 22, 2025	0.96	1.00	0.81	0.84	0.84	-16.75%	43,375
Oct 21, 2025	0.97	1.02	0.95	1.01	1.01	5.21%	19,259