JX Luxventure Group Inc. (JXG)
NASDAQ: JXG · Real-Time Price · USD
2.630
-0.140 (-5.05%)
Jan 21, 2025, 4:00 PM EST - Market closed
JX Luxventure Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 26, 2024 | 7.64 | 7.76 | 7.48 | 7.56 | 7.56 | -1.05% | 14,086 |
| Sep 25, 2024 | 7.52 | 7.68 | 7.32 | 7.64 | 7.64 | -0.26% | 2,478 |
| Sep 24, 2024 | 7.29 | 7.80 | 7.25 | 7.66 | 7.66 | 5.22% | 23,850 |
| Sep 23, 2024 | 7.00 | 7.36 | 7.00 | 7.28 | 7.28 | 4.00% | 2,227 |
| Sep 20, 2024 | 6.88 | 7.20 | 6.88 | 7.00 | 7.00 | 2.34% | 663 |
| Sep 19, 2024 | 6.82 | 7.08 | 6.64 | 6.84 | 6.84 | -1.16% | 3,729 |
| Sep 18, 2024 | 6.82 | 6.93 | 6.64 | 6.92 | 6.92 | 6.13% | 2,008 |
| Sep 17, 2024 | 6.74 | 6.92 | 6.52 | 6.52 | 6.52 | -2.40% | 1,374 |
| Sep 16, 2024 | 6.60 | 6.76 | 6.60 | 6.68 | 6.68 | 1.21% | 811 |
| Sep 13, 2024 | 7.00 | 7.04 | 6.60 | 6.60 | 6.60 | -4.07% | 3,489 |
| Sep 12, 2024 | 6.92 | 7.16 | 6.88 | 6.88 | 6.88 | 1.47% | 2,859 |
| Sep 11, 2024 | 6.64 | 6.96 | 6.48 | 6.78 | 6.78 | 7.96% | 2,719 |
| Sep 10, 2024 | 6.87 | 7.12 | 5.92 | 6.28 | 6.28 | -1.88% | 8,569 |
| Sep 9, 2024 | 6.56 | 6.93 | 6.40 | 6.40 | 6.40 | -1.84% | 2,342 |
| Sep 6, 2024 | 7.04 | 7.04 | 5.92 | 6.52 | 6.52 | -8.94% | 5,143 |
| Sep 5, 2024 | 7.08 | 7.32 | 7.08 | 7.16 | 7.16 | -1.10% | 1,988 |
| Sep 4, 2024 | 7.00 | 7.28 | 7.00 | 7.24 | 7.24 | 3.40% | 824 |
| Sep 3, 2024 | 7.24 | 7.24 | 7.00 | 7.00 | 7.00 | -4.08% | 7,384 |
| Aug 30, 2024 | 7.20 | 7.40 | 7.20 | 7.30 | 7.30 | 1.39% | 1,709 |
| Aug 29, 2024 | 7.24 | 7.36 | 7.20 | 7.20 | 7.20 | 2.27% | 2,118 |
| Aug 28, 2024 | 7.56 | 7.56 | 7.04 | 7.04 | 7.04 | -5.38% | 3,228 |
| Aug 27, 2024 | 7.40 | 7.44 | 7.28 | 7.44 | 7.44 | 0.54% | 3,317 |