JX Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 30, 2026	0.26	0.27	0.26	0.27	0.27	1.89%	694,000
Apr 29, 2026	0.26	0.27	0.26	0.27	0.27	6.00%	67,000
Apr 28, 2026	0.26	0.26	0.25	0.25	0.25	-3.85%	42,000
Apr 27, 2026	0.28	0.28	0.25	0.26	0.26	-3.70%	8,000
Apr 24, 2026	0.28	0.28	0.26	0.27	0.27	-	84,000
Apr 23, 2026	0.26	0.28	0.26	0.27	0.27	1.89%	139,000
Apr 22, 2026	0.24	0.27	0.24	0.27	0.27	3.92%	27,000
Apr 21, 2026	0.25	0.26	0.25	0.26	0.26	-	332,000
Apr 20, 2026	0.26	0.26	0.26	0.26	0.26	-1.92%	307,000
Apr 17, 2026	0.26	0.26	0.26	0.26	0.26	-	17,000
Apr 16, 2026	0.26	0.26	0.26	0.26	0.26	-	29,000
Apr 15, 2026	0.26	0.26	0.26	0.26	0.26	-1.89%	96,000
Apr 14, 2026	0.25	0.27	0.25	0.27	0.27	1.92%	149,000
Apr 13, 2026	0.26	0.27	0.26	0.26	0.26	-1.89%	576,000
Apr 10, 2026	0.27	0.27	0.27	0.27	0.27	-3.64%	170,000
Apr 9, 2026	0.29	0.29	0.28	0.28	0.28	1.85%	309,000
Apr 8, 2026	0.27	0.29	0.27	0.27	0.27	-6.90%	728,000
Apr 2, 2026	0.30	0.32	0.29	0.29	0.29	1.75%	386,000
Apr 1, 2026	0.29	0.29	0.26	0.29	0.29	-1.72%	127,000
Mar 31, 2026	0.29	0.31	0.29	0.29	0.29	-	785,000
Mar 30, 2026	0.31	0.32	0.29	0.29	0.29	-7.94%	524,000
Mar 27, 2026	0.32	0.34	0.32	0.32	0.32	1.61%	82,000
Mar 26, 2026	0.31	0.32	0.31	0.31	0.31	6.90%	522,000
Mar 25, 2026	0.30	0.30	0.29	0.29	0.29	-1.69%	337,000
Mar 24, 2026	0.29	0.30	0.28	0.30	0.30	-3.28%	603,000
Mar 23, 2026	0.30	0.32	0.30	0.31	0.31	-	357,000
Mar 20, 2026	0.32	0.33	0.31	0.31	0.31	-4.69%	237,000
Mar 19, 2026	0.33	0.33	0.32	0.32	0.32	1.59%	773,000
Mar 18, 2026	0.32	0.32	0.31	0.32	0.32	-5.97%	870,000
Mar 17, 2026	0.31	0.34	0.30	0.34	0.34	3.08%	779,000
Mar 16, 2026	0.33	0.34	0.32	0.33	0.33	-1.52%	1,054,000
Mar 13, 2026	0.34	0.35	0.32	0.33	0.33	-1.49%	587,000
Mar 12, 2026	0.40	0.40	0.33	0.34	0.34	-2.90%	1,835,000
Mar 11, 2026	0.33	0.36	0.32	0.35	0.35	1.47%	1,572,000
Mar 10, 2026	0.38	0.38	0.32	0.34	0.34	-13.92%	2,192,000
Mar 9, 2026	0.45	0.48	0.39	0.40	0.40	-3.66%	5,296,000
Mar 6, 2026	0.43	0.43	0.40	0.41	0.41	-3.53%	541,000
Mar 5, 2026	0.35	0.45	0.35	0.43	0.43	14.86%	4,598,000
Mar 4, 2026	0.45	0.45	0.36	0.37	0.37	-16.85%	3,187,000
Mar 3, 2026	0.53	0.61	0.34	0.45	0.45	-9.18%	22,143,000
Mar 2, 2026	0.32	0.53	0.32	0.49	0.49	53.12%	22,268,000
Feb 27, 2026	0.32	0.32	0.32	0.32	0.32	-	-
Feb 26, 2026	0.32	0.32	0.32	0.32	0.32	-	-
Feb 25, 2026	0.32	0.32	0.32	0.32	0.32	-	-
Feb 24, 2026	0.32	0.32	0.32	0.32	0.32	3.23%	341,000
Feb 23, 2026	0.28	0.32	0.27	0.31	0.31	-	83,000
Feb 20, 2026	0.31	0.31	0.31	0.31	0.31	8.77%	81,000
Feb 16, 2026	0.29	0.29	0.29	0.29	0.29	1.79%	-
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