JX Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 13, 2026	0.30	0.31	0.28	0.28	0.28	1.82%	64,000
Feb 12, 2026	0.31	0.31	0.28	0.28	0.28	-11.29%	202,000
Feb 11, 2026	0.29	0.31	0.27	0.31	0.31	3.33%	118,000
Feb 10, 2026	0.30	0.30	0.30	0.30	0.30	-	-
Feb 9, 2026	0.29	0.30	0.29	0.30	0.30	5.26%	92,000
Feb 6, 2026	0.26	0.30	0.26	0.29	0.29	9.62%	273,000
Feb 5, 2026	0.31	0.31	0.25	0.26	0.26	-20.00%	380,000
Feb 4, 2026	0.33	0.33	0.33	0.33	0.33	-	4,000
Feb 3, 2026	0.31	0.33	0.30	0.33	0.33	3.17%	52,000
Feb 2, 2026	0.33	0.33	0.32	0.32	0.32	-4.55%	62,000
Jan 30, 2026	0.32	0.33	0.32	0.33	0.33	4.76%	130,000
Jan 29, 2026	0.33	0.33	0.31	0.32	0.32	-5.97%	347,000
Jan 28, 2026	0.32	0.34	0.31	0.34	0.34	3.08%	167,000
Jan 27, 2026	0.33	0.33	0.33	0.33	0.33	-1.52%	-
Jan 26, 2026	0.31	0.33	0.31	0.33	0.33	-1.49%	451,000
Jan 23, 2026	0.33	0.34	0.30	0.34	0.34	-	154,000
Jan 22, 2026	0.34	0.34	0.33	0.34	0.34	-	5,000
Jan 21, 2026	0.33	0.35	0.32	0.34	0.34	1.52%	178,000
Jan 20, 2026	0.37	0.37	0.31	0.33	0.33	-4.35%	313,000
Jan 19, 2026	0.35	0.37	0.33	0.35	0.35	-	438,000
Jan 16, 2026	0.36	0.37	0.35	0.35	0.35	-	177,000
Jan 15, 2026	0.35	0.35	0.35	0.35	0.35	-	-
Jan 14, 2026	0.33	0.36	0.33	0.35	0.35	1.47%	777,000
Jan 13, 2026	0.32	0.36	0.31	0.34	0.34	3.03%	1,344,000
Jan 12, 2026	0.31	0.35	0.31	0.33	0.33	6.45%	1,551,000
Jan 9, 2026	0.28	0.31	0.28	0.31	0.31	10.71%	270,000
Jan 8, 2026	0.28	0.28	0.28	0.28	0.28	-	-
Jan 7, 2026	0.28	0.28	0.28	0.28	0.28	-1.75%	98,000
Jan 6, 2026	0.27	0.29	0.26	0.29	0.29	-	923,000
Jan 5, 2026	0.27	0.29	0.27	0.29	0.29	1.79%	384,000
Jan 2, 2026	0.26	0.28	0.26	0.28	0.28	-	50,000
Dec 31, 2025	0.27	0.30	0.27	0.28	0.28	-	11,000
Dec 30, 2025	0.28	0.29	0.27	0.28	0.28	5.66%	582,000
Dec 29, 2025	0.25	0.29	0.25	0.27	0.27	6.43%	861,000
Dec 24, 2025	0.22	0.25	0.22	0.25	0.25	11.16%	2,000
Dec 23, 2025	0.25	0.25	0.22	0.22	0.22	-10.40%	274,000
Dec 22, 2025	0.28	0.28	0.25	0.25	0.25	-5.66%	302,000
Dec 19, 2025	0.26	0.27	0.25	0.27	0.27	3.92%	19,000
Dec 18, 2025	0.28	0.28	0.25	0.26	0.26	-1.92%	71,000
Dec 17, 2025	0.28	0.28	0.25	0.26	0.26	-7.14%	455,000
Dec 16, 2025	0.26	0.28	0.26	0.28	0.28	9.80%	110,000
Dec 15, 2025	0.27	0.27	0.26	0.26	0.26	-5.56%	121,000
Dec 12, 2025	0.26	0.29	0.24	0.27	0.27	1.89%	780,000
Dec 11, 2025	0.26	0.27	0.26	0.27	0.27	6.85%	86,000
Dec 10, 2025	0.28	0.29	0.25	0.25	0.25	2.06%	269,000
Dec 9, 2025	0.27	0.28	0.24	0.24	0.24	-10.00%	382,000
Dec 8, 2025	0.23	0.28	0.23	0.27	0.27	28.57%	1,411,000
Dec 5, 2025	0.22	0.22	0.21	0.21	0.21	-6.25%	116,000
Dec 4, 2025	0.22	0.23	0.22	0.22	0.22	1.36%	226,000
Dec 3, 2025	0.23	0.23	0.22	0.22	0.22	-1.78%	57,000