JX Luxventure Group Inc. (JXG)
NASDAQ: JXG · Real-Time Price · USD
2.390
+0.030 (1.28%)
At close: Feb 21, 2025, 4:00 PM
2.370
-0.020 (-0.84%)
After-hours: Feb 21, 2025, 7:05 PM EST
JX Luxventure Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 21, 2025 | 2.37 | 2.39 | 2.27 | 2.39 | 2.39 | 0.42% | 19,337 |
| Feb 20, 2025 | 2.50 | 2.50 | 2.24 | 2.38 | 2.38 | -5.56% | 12,854 |
| Feb 19, 2025 | 2.58 | 2.58 | 2.40 | 2.52 | 2.52 | 0.80% | 39,211 |
| Feb 18, 2025 | 2.49 | 2.56 | 2.41 | 2.50 | 2.50 | 1.63% | 5,134 |
| Feb 14, 2025 | 2.47 | 2.53 | 2.42 | 2.46 | 2.46 | -0.04% | 5,992 |
| Feb 13, 2025 | 2.58 | 2.58 | 2.42 | 2.46 | 2.46 | 1.69% | 13,649 |
| Feb 12, 2025 | 2.75 | 3.01 | 2.16 | 2.42 | 2.42 | -6.20% | 100,010 |
| Feb 11, 2025 | 2.51 | 2.76 | 2.51 | 2.58 | 2.58 | -0.77% | 7,999 |
| Feb 10, 2025 | 2.42 | 2.62 | 2.42 | 2.60 | 2.60 | 4.00% | 4,001 |
| Feb 7, 2025 | 2.56 | 2.80 | 2.41 | 2.50 | 2.50 | -1.19% | 38,315 |
| Feb 6, 2025 | 2.54 | 2.64 | 2.40 | 2.53 | 2.53 | 0.40% | 19,533 |
| Feb 5, 2025 | 2.65 | 2.72 | 2.47 | 2.52 | 2.52 | -7.35% | 32,533 |
| Feb 4, 2025 | 2.84 | 2.91 | 2.64 | 2.72 | 2.72 | 1.12% | 23,605 |
| Feb 3, 2025 | 2.77 | 2.81 | 2.60 | 2.69 | 2.69 | -5.28% | 24,046 |
| Jan 31, 2025 | 2.63 | 3.03 | 2.63 | 2.84 | 2.84 | 5.19% | 48,415 |
| Jan 30, 2025 | 2.81 | 2.88 | 2.64 | 2.70 | 2.70 | -1.82% | 18,483 |
| Jan 29, 2025 | 2.75 | 3.00 | 2.73 | 2.75 | 2.75 | -4.18% | 21,220 |
| Jan 28, 2025 | 3.03 | 3.03 | 2.37 | 2.87 | 2.87 | -1.37% | 53,967 |
| Jan 27, 2025 | 2.77 | 3.33 | 2.67 | 2.91 | 2.91 | 1.75% | 108,187 |
| Jan 24, 2025 | 2.56 | 2.96 | 2.48 | 2.86 | 2.86 | 10.85% | 97,922 |
| Jan 23, 2025 | 2.53 | 2.68 | 2.41 | 2.58 | 2.58 | 3.20% | 41,308 |
| Jan 22, 2025 | 2.59 | 2.67 | 2.30 | 2.50 | 2.50 | -4.94% | 20,639 |
| Jan 21, 2025 | 2.79 | 2.83 | 2.61 | 2.63 | 2.63 | -5.05% | 25,030 |
| Jan 17, 2025 | 2.75 | 2.83 | 2.67 | 2.77 | 2.77 | 0.73% | 47,538 |
| Jan 16, 2025 | 2.68 | 2.78 | 2.40 | 2.75 | 2.75 | 0.18% | 55,340 |
| Jan 15, 2025 | 3.75 | 4.55 | 2.57 | 2.75 | 2.75 | -26.21% | 376,537 |
| Jan 14, 2025 | 3.38 | 3.84 | 3.37 | 3.72 | 3.72 | 9.41% | 29,842 |
| Jan 13, 2025 | 3.65 | 3.75 | 3.20 | 3.40 | 3.40 | 0.44% | 36,454 |
| Jan 10, 2025 | 3.53 | 4.12 | 3.36 | 3.39 | 3.39 | -10.92% | 63,389 |
| Jan 8, 2025 | 4.79 | 4.92 | 2.82 | 3.80 | 3.80 | -19.49% | 340,274 |
| Jan 7, 2025 | 4.20 | 4.80 | 4.16 | 4.72 | 4.72 | 8.26% | 35,797 |
| Jan 6, 2025 | 4.24 | 4.44 | 4.08 | 4.36 | 4.36 | 2.83% | 9,113 |
| Jan 3, 2025 | 4.04 | 4.28 | 4.04 | 4.24 | 4.24 | 2.24% | 3,774 |
| Jan 2, 2025 | 4.00 | 4.28 | 3.94 | 4.15 | 4.15 | -3.11% | 23,385 |
| Dec 31, 2024 | 3.48 | 4.60 | 3.48 | 4.28 | 4.28 | 22.99% | 73,314 |
| Dec 30, 2024 | 3.49 | 3.60 | 3.32 | 3.48 | 3.48 | -0.63% | 37,511 |
| Dec 27, 2024 | 3.67 | 3.74 | 3.35 | 3.50 | 3.50 | -7.35% | 10,131 |
| Dec 26, 2024 | 3.63 | 3.80 | 3.48 | 3.78 | 3.78 | 1.67% | 23,054 |
| Dec 24, 2024 | 3.32 | 3.91 | 3.32 | 3.72 | 3.72 | 11.99% | 110,889 |
| Dec 23, 2024 | 3.12 | 3.32 | 3.12 | 3.32 | 3.32 | 2.79% | 130,890 |
| Dec 20, 2024 | 3.23 | 3.23 | 3.23 | 3.23 | 3.23 | - | 1,270,415 |
| Dec 19, 2024 | 3.24 | 3.32 | 3.13 | 3.23 | 3.23 | -2.94% | 49,936 |
| Dec 18, 2024 | 3.36 | 3.59 | 3.21 | 3.33 | 3.33 | -1.01% | 51,871 |
| Dec 17, 2024 | 3.48 | 3.60 | 3.20 | 3.36 | 3.36 | -2.27% | 54,094 |
| Dec 16, 2024 | 3.60 | 3.60 | 3.34 | 3.44 | 3.44 | -2.27% | 4,571 |
| Dec 13, 2024 | 3.52 | 3.68 | 3.24 | 3.52 | 3.52 | -1.70% | 21,620 |
| Dec 12, 2024 | 3.88 | 4.00 | 3.45 | 3.58 | 3.58 | -7.71% | 166,460 |
| Dec 11, 2024 | 4.24 | 4.24 | 3.86 | 3.88 | 3.88 | -10.19% | 28,391 |
| Dec 10, 2024 | 4.44 | 4.56 | 4.28 | 4.32 | 4.32 | -4.00% | 76,488 |
| Dec 9, 2024 | 5.00 | 5.00 | 4.24 | 4.50 | 4.50 | -4.66% | 64,719 |
| Dec 6, 2024 | 5.03 | 5.03 | 4.51 | 4.72 | 4.72 | 2.61% | 31,998 |
| Dec 5, 2024 | 4.88 | 4.96 | 4.44 | 4.60 | 4.60 | -6.50% | 38,647 |
| Dec 4, 2024 | 5.26 | 5.32 | 4.84 | 4.92 | 4.92 | -5.38% | 39,405 |
| Dec 3, 2024 | 4.88 | 5.40 | 4.80 | 5.20 | 5.20 | 6.56% | 49,657 |
| Dec 2, 2024 | 5.00 | 5.04 | 4.85 | 4.88 | 4.88 | 0.83% | 4,957 |
| Nov 29, 2024 | 4.88 | 5.08 | 4.80 | 4.84 | 4.84 | -3.20% | 4,703 |
| Nov 27, 2024 | 5.20 | 5.20 | 4.72 | 5.00 | 5.00 | -3.85% | 25,877 |
| Nov 26, 2024 | 5.04 | 5.40 | 4.64 | 5.20 | 5.20 | 6.56% | 142,920 |
| Nov 25, 2024 | 4.80 | 5.04 | 4.40 | 4.88 | 4.88 | 1.67% | 33,173 |
| Nov 22, 2024 | 4.76 | 4.90 | 4.44 | 4.80 | 4.80 | 0.84% | 13,003 |
| Nov 21, 2024 | 4.84 | 4.96 | 4.44 | 4.76 | 4.76 | -3.25% | 14,435 |
| Nov 20, 2024 | 5.32 | 5.40 | 4.60 | 4.92 | 4.92 | -5.38% | 78,237 |
| Nov 19, 2024 | 5.80 | 5.92 | 5.20 | 5.20 | 5.20 | -10.34% | 25,912 |
| Nov 18, 2024 | 5.76 | 6.12 | 5.40 | 5.80 | 5.80 | - | 24,196 |
| Nov 15, 2024 | 5.68 | 6.52 | 5.52 | 5.80 | 5.80 | 0.69% | 146,733 |
| Nov 14, 2024 | 5.72 | 6.36 | 4.64 | 5.76 | 5.76 | 11.63% | 902,117 |
| Nov 13, 2024 | 4.28 | 5.72 | 4.28 | 5.16 | 5.16 | 17.27% | 40,463 |
| Nov 12, 2024 | 4.24 | 4.52 | 3.80 | 4.40 | 4.40 | 4.76% | 23,397 |
| Nov 11, 2024 | 5.12 | 5.12 | 4.16 | 4.20 | 4.20 | -18.60% | 75,751 |
| Nov 8, 2024 | 5.14 | 5.28 | 4.88 | 5.16 | 5.16 | 0.78% | 23,192 |
| Nov 7, 2024 | 5.12 | 5.48 | 4.96 | 5.12 | 5.12 | -0.78% | 20,043 |
| Nov 6, 2024 | 5.40 | 5.44 | 5.04 | 5.16 | 5.16 | -4.44% | 12,850 |
| Nov 5, 2024 | 5.36 | 5.80 | 5.20 | 5.40 | 5.40 | 0.75% | 12,287 |
| Nov 4, 2024 | 5.44 | 5.48 | 5.08 | 5.36 | 5.36 | -2.90% | 7,838 |
| Nov 1, 2024 | 5.18 | 5.80 | 5.08 | 5.52 | 5.52 | 3.76% | 23,356 |
| Oct 31, 2024 | 5.56 | 5.76 | 4.96 | 5.32 | 5.32 | 0.99% | 12,604 |
| Oct 30, 2024 | 5.40 | 5.80 | 5.27 | 5.27 | 5.27 | -7.32% | 1,638 |
| Oct 29, 2024 | 5.72 | 5.80 | 5.60 | 5.68 | 5.68 | -2.00% | 1,479 |
| Oct 28, 2024 | 5.48 | 5.88 | 5.48 | 5.80 | 5.80 | 2.84% | 2,079 |
| Oct 25, 2024 | 5.76 | 5.96 | 4.72 | 5.64 | 5.64 | 0.71% | 40,805 |
| Oct 24, 2024 | 5.68 | 5.96 | 5.40 | 5.60 | 5.60 | -2.78% | 12,135 |
| Oct 23, 2024 | 6.24 | 6.38 | 5.36 | 5.76 | 5.76 | -8.28% | 21,500 |
| Oct 22, 2024 | 6.48 | 6.88 | 6.24 | 6.28 | 6.28 | -3.68% | 7,203 |
| Oct 21, 2024 | 6.76 | 7.00 | 6.32 | 6.52 | 6.52 | -4.68% | 9,348 |
| Oct 18, 2024 | 6.32 | 6.96 | 5.96 | 6.84 | 6.84 | 12.50% | 7,471 |
| Oct 17, 2024 | 6.28 | 7.00 | 5.92 | 6.08 | 6.08 | -5.59% | 13,983 |
| Oct 16, 2024 | 7.20 | 7.24 | 5.60 | 6.44 | 6.44 | -11.05% | 24,836 |
| Oct 15, 2024 | 7.48 | 7.48 | 7.03 | 7.24 | 7.24 | -1.09% | 4,511 |
| Oct 14, 2024 | 7.44 | 7.72 | 7.20 | 7.32 | 7.32 | -2.66% | 9,573 |
| Oct 11, 2024 | 7.28 | 7.64 | 7.28 | 7.52 | 7.52 | -1.57% | 743 |
| Oct 10, 2024 | 7.64 | 7.64 | 7.56 | 7.64 | 7.64 | - | 419 |
| Oct 9, 2024 | 7.45 | 7.72 | 7.45 | 7.64 | 7.64 | - | 1,577 |
| Oct 8, 2024 | 7.60 | 7.64 | 7.44 | 7.64 | 7.64 | 3.80% | 3,147 |
| Oct 7, 2024 | 7.56 | 7.60 | 7.27 | 7.36 | 7.36 | 0.55% | 3,264 |
| Oct 4, 2024 | 7.32 | 7.42 | 7.01 | 7.32 | 7.32 | 0.10% | 1,960 |
| Oct 3, 2024 | 7.48 | 7.52 | 7.20 | 7.31 | 7.31 | -1.18% | 1,407 |
| Oct 2, 2024 | 7.24 | 7.56 | 7.24 | 7.40 | 7.40 | 2.21% | 890 |
| Oct 1, 2024 | 7.48 | 7.60 | 7.20 | 7.24 | 7.24 | -1.63% | 5,867 |
| Sep 30, 2024 | 7.36 | 7.96 | 7.32 | 7.36 | 7.36 | -0.54% | 7,002 |
| Sep 27, 2024 | 7.80 | 8.40 | 7.00 | 7.40 | 7.40 | -2.12% | 46,929 |