JX Luxventure Group Inc. (JXG)
NASDAQ: JXG · Real-Time Price · USD
3.680
-0.032 (-0.86%)
Mar 16, 2026, 2:49 PM EDT - Market open
JX Luxventure Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 16, 2026 | 3.38 | 3.72 | 3.38 | 3.80 | - | 2.37% | 833 |
| Mar 13, 2026 | 4.05 | 4.05 | 3.40 | 3.71 | 3.71 | -8.35% | 5,263 |
| Mar 12, 2026 | 3.73 | 4.10 | 3.73 | 4.05 | 4.05 | 1.76% | 3,035 |
| Mar 11, 2026 | 3.99 | 3.99 | 3.98 | 3.98 | 3.98 | -2.21% | 1,395 |
| Mar 6, 2026 | 3.72 | 4.07 | 3.72 | 4.07 | 4.07 | -1.21% | 926 |
| Mar 5, 2026 | 4.10 | 4.21 | 4.10 | 4.12 | 4.12 | -1.90% | 1,645 |
| Mar 4, 2026 | 3.75 | 4.44 | 3.70 | 4.20 | 4.20 | 13.82% | 12,309 |
| Mar 3, 2026 | 3.55 | 3.75 | 3.55 | 3.69 | 3.69 | 4.83% | 867 |
| Mar 2, 2026 | 3.72 | 3.72 | 3.52 | 3.52 | 3.52 | -5.50% | 1,700 |
| Feb 27, 2026 | 3.75 | 3.75 | 3.72 | 3.73 | 3.73 | -4.49% | 1,102 |
| Feb 26, 2026 | 4.00 | 4.00 | 3.86 | 3.90 | 3.90 | 2.36% | 2,681 |
| Feb 25, 2026 | 3.50 | 3.93 | 3.45 | 3.81 | 3.81 | 11.08% | 19,415 |
| Feb 24, 2026 | 3.31 | 3.45 | 3.31 | 3.43 | 3.43 | -6.03% | 2,175 |
| Feb 23, 2026 | 3.50 | 3.65 | 3.44 | 3.65 | 3.65 | -3.18% | 1,766 |
| Feb 19, 2026 | 3.89 | 3.89 | 3.70 | 3.77 | 3.77 | -4.07% | 1,512 |
| Feb 18, 2026 | 3.95 | 4.05 | 3.66 | 3.93 | 3.93 | -3.44% | 18,482 |
| Feb 17, 2026 | 4.05 | 4.10 | 4.05 | 4.07 | 4.07 | 1.75% | 1,239 |
| Feb 13, 2026 | 4.12 | 4.13 | 4.00 | 4.00 | 4.00 | -1.14% | 2,497 |
| Feb 12, 2026 | 4.02 | 4.20 | 3.95 | 4.05 | 4.05 | 0.90% | 4,033 |
| Feb 11, 2026 | 4.19 | 4.19 | 4.01 | 4.01 | 4.01 | -1.47% | 3,233 |
| Feb 10, 2026 | 4.15 | 4.15 | 4.07 | 4.07 | 4.07 | 3.30% | 2,667 |
| Feb 9, 2026 | 4.24 | 4.24 | 3.94 | 3.94 | 3.94 | -1.75% | 3,141 |
| Feb 6, 2026 | 3.91 | 4.15 | 3.91 | 4.01 | 4.01 | -0.50% | 1,025 |
| Feb 5, 2026 | 4.20 | 4.20 | 4.02 | 4.03 | 4.03 | -3.36% | 1,754 |
| Feb 4, 2026 | 4.19 | 4.22 | 4.07 | 4.17 | 4.17 | -0.71% | 2,433 |
| Feb 3, 2026 | 3.88 | 4.30 | 3.88 | 4.20 | 4.20 | 0.72% | 6,723 |
| Feb 2, 2026 | 4.12 | 4.30 | 4.12 | 4.17 | 4.17 | 1.21% | 10,306 |
| Jan 30, 2026 | 4.10 | 4.73 | 4.02 | 4.12 | 4.12 | -1.90% | 12,071 |
| Jan 29, 2026 | 4.09 | 4.38 | 3.70 | 4.20 | 4.20 | 2.69% | 28,985 |
| Jan 28, 2026 | 4.45 | 4.45 | 4.06 | 4.09 | 4.09 | -2.62% | 7,921 |
| Jan 27, 2026 | 4.36 | 4.38 | 3.89 | 4.20 | 4.20 | -1.18% | 23,168 |
| Jan 26, 2026 | 4.08 | 4.40 | 4.08 | 4.25 | 4.25 | 0.71% | 8,401 |
| Jan 23, 2026 | 4.20 | 4.40 | 4.19 | 4.22 | 4.22 | -2.99% | 6,462 |
| Jan 22, 2026 | 4.26 | 4.73 | 3.88 | 4.35 | 4.35 | 0.93% | 19,950 |
| Jan 21, 2026 | 4.23 | 4.74 | 4.23 | 4.31 | 4.31 | -1.15% | 9,628 |
| Jan 20, 2026 | 4.38 | 4.56 | 4.01 | 4.36 | 4.36 | 1.63% | 22,234 |
| Jan 16, 2026 | 4.49 | 4.66 | 4.20 | 4.29 | 4.29 | -4.03% | 20,157 |
| Jan 15, 2026 | 4.66 | 4.66 | 4.43 | 4.47 | 4.47 | -4.99% | 10,144 |
| Jan 14, 2026 | 4.60 | 4.82 | 4.32 | 4.71 | 4.71 | 1.62% | 22,599 |
| Jan 13, 2026 | 5.25 | 5.39 | 4.59 | 4.63 | 4.63 | -7.58% | 15,418 |
| Jan 12, 2026 | 5.30 | 5.30 | 5.01 | 5.01 | 5.01 | -4.57% | 16,042 |
| Jan 9, 2026 | 5.51 | 5.55 | 4.90 | 5.25 | 5.25 | -2.60% | 28,097 |
| Jan 8, 2026 | 5.31 | 5.60 | 5.11 | 5.39 | 5.39 | -2.88% | 22,962 |
| Jan 7, 2026 | 5.40 | 5.94 | 4.71 | 5.55 | 5.55 | 3.54% | 77,176 |
| Jan 6, 2026 | 5.48 | 5.63 | 5.11 | 5.36 | 5.36 | -9.15% | 40,563 |
| Jan 5, 2026 | 6.00 | 6.00 | 5.30 | 5.90 | 5.90 | -0.34% | 27,898 |
| Jan 2, 2026 | 6.06 | 6.52 | 4.75 | 5.92 | 5.92 | -1.33% | 15,886 |
| Dec 31, 2025 | 7.90 | 8.20 | 4.60 | 6.00 | 6.00 | -22.78% | 77,660 |
| Dec 30, 2025 | 8.09 | 8.09 | 7.70 | 7.77 | 7.77 | -4.31% | 115,792 |
| Dec 29, 2025 | 8.08 | 9.14 | 7.73 | 8.12 | 8.12 | -0.12% | 16,117 |