JX Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 24, 2025	0.31	0.31	0.29	0.30	0.30	-3.28%	156,000
Oct 23, 2025	0.29	0.33	0.28	0.31	0.31	-	442,000
Oct 22, 2025	0.31	0.32	0.29	0.31	0.31	-	360,000
Oct 21, 2025	0.31	0.31	0.28	0.31	0.31	-3.17%	258,000
Oct 20, 2025	0.31	0.32	0.31	0.32	0.32	1.61%	120,000
Oct 17, 2025	0.31	0.33	0.31	0.31	0.31	-3.13%	1,068,000
Oct 16, 2025	0.32	0.32	0.31	0.32	0.32	-1.54%	475,000
Oct 15, 2025	0.33	0.33	0.32	0.33	0.33	1.56%	50,000
Oct 14, 2025	0.32	0.33	0.31	0.32	0.32	-1.54%	209,000
Oct 13, 2025	0.34	0.34	0.31	0.33	0.33	-2.99%	2,053,000
Oct 10, 2025	0.33	0.34	0.32	0.34	0.34	-1.47%	732,000
Oct 9, 2025	0.34	0.35	0.34	0.34	0.34	-	210,000
Oct 8, 2025	0.35	0.35	0.34	0.34	0.34	-2.86%	110,000
Oct 6, 2025	0.35	0.36	0.35	0.35	0.35	2.94%	416,000
Oct 3, 2025	0.34	0.35	0.34	0.34	0.34	1.49%	418,000
Oct 2, 2025	0.36	0.36	0.34	0.34	0.34	-8.22%	1,074,000
Sep 30, 2025	0.37	0.37	0.36	0.37	0.37	-1.35%	430,000
Sep 29, 2025	0.37	0.37	0.37	0.37	0.37	1.37%	85,000
Sep 26, 2025	0.37	0.38	0.36	0.37	0.37	-	552,000
Sep 25, 2025	0.37	0.38	0.37	0.37	0.37	-3.95%	352,000
Sep 24, 2025	0.39	0.40	0.38	0.38	0.38	-1.30%	409,000
Sep 23, 2025	0.39	0.39	0.37	0.39	0.39	-1.28%	292,000
Sep 22, 2025	0.38	0.41	0.38	0.39	0.39	2.63%	518,000
Sep 19, 2025	0.40	0.40	0.38	0.38	0.38	-5.00%	1,538,000
Sep 18, 2025	0.42	0.42	0.38	0.40	0.40	-2.44%	3,203,000
Sep 17, 2025	0.50	0.52	0.40	0.41	0.41	-12.77%	9,208,000
Sep 16, 2025	0.35	0.49	0.35	0.47	0.47	38.24%	19,855,000
Sep 15, 2025	0.34	0.37	0.30	0.34	0.34	1.49%	9,582,000
Sep 12, 2025	0.36	0.36	0.30	0.34	0.34	-2.90%	1,078,000
Sep 11, 2025	0.35	0.36	0.35	0.35	0.35	-	557,000
Sep 10, 2025	0.35	0.35	0.33	0.35	0.35	-1.43%	815,000
Sep 9, 2025	0.36	0.36	0.34	0.35	0.35	-2.78%	384,000
Sep 8, 2025	0.36	0.37	0.35	0.36	0.36	2.86%	493,000
Sep 5, 2025	0.38	0.38	0.35	0.35	0.35	-4.11%	1,345,001
Sep 4, 2025	0.37	0.37	0.37	0.37	0.37	-	751,000
Sep 3, 2025	0.39	0.39	0.36	0.37	0.37	-6.41%	1,460,000
Sep 2, 2025	0.39	0.43	0.38	0.39	0.39	-	3,781,000
Sep 1, 2025	0.35	0.41	0.34	0.39	0.39	13.04%	6,588,000
Aug 29, 2025	0.37	0.42	0.34	0.35	0.35	2.99%	25,386,000
Aug 28, 2025	0.30	0.36	0.29	0.34	0.34	26.42%	27,272,000
Aug 27, 2025	0.32	0.32	0.26	0.27	0.27	-15.87%	3,092,000
Aug 26, 2025	0.35	0.35	0.30	0.32	0.32	-4.55%	1,146,000
Aug 25, 2025	0.39	0.39	0.33	0.33	0.33	-5.71%	1,369,000
Aug 22, 2025	0.34	0.35	0.32	0.35	0.35	-1.41%	2,659,000
Aug 21, 2025	0.34	0.37	0.34	0.36	0.36	4.41%	304,000
Aug 20, 2025	0.35	0.35	0.30	0.34	0.34	-5.56%	2,039,000
Aug 19, 2025	0.35	0.36	0.34	0.36	0.36	-2.70%	614,000
Aug 18, 2025	0.40	0.40	0.36	0.37	0.37	-7.50%	3,384,000
Aug 15, 2025	0.43	0.43	0.40	0.40	0.40	-4.76%	2,244,000
Aug 14, 2025	0.43	0.44	0.42	0.42	0.42	-1.18%	427,000