JX Luxventure Group Inc. (JXG)
NASDAQ: JXG · Real-Time Price · USD
0.8900
+0.0309 (3.60%)
At close: Oct 3, 2025, 4:00 PM EDT
0.8752
-0.0148 (-1.66%)
After-hours: Oct 3, 2025, 7:58 PM EDT
JX Luxventure Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 0.89 | 0.92 | 0.84 | 0.89 | 0.89 | 3.60% | 131,716 |
| Oct 2, 2025 | 0.84 | 0.90 | 0.83 | 0.86 | 0.86 | -2.26% | 268,502 |
| Oct 1, 2025 | 0.80 | 0.90 | 0.78 | 0.88 | 0.88 | 6.61% | 304,159 |
| Sep 30, 2025 | 0.76 | 0.95 | 0.74 | 0.82 | 0.82 | 3.39% | 571,145 |
| Sep 29, 2025 | 0.78 | 0.80 | 0.73 | 0.80 | 0.80 | -1.30% | 206,079 |
| Sep 26, 2025 | 0.73 | 0.81 | 0.71 | 0.81 | 0.81 | 1.16% | 264,974 |
| Sep 25, 2025 | 0.83 | 0.86 | 0.79 | 0.80 | 0.80 | -7.54% | 296,982 |
| Sep 24, 2025 | 0.90 | 0.90 | 0.83 | 0.86 | 0.86 | -14.48% | 693,194 |
| Sep 23, 2025 | 1.00 | 1.08 | 0.85 | 1.01 | 1.01 | 23.20% | 32,380,884 |
| Sep 22, 2025 | 0.85 | 0.86 | 0.81 | 0.82 | 0.82 | -2.94% | 58,315 |
| Sep 19, 2025 | 0.89 | 0.89 | 0.81 | 0.84 | 0.84 | -0.66% | 46,725 |
| Sep 18, 2025 | 0.95 | 0.98 | 0.85 | 0.85 | 0.85 | -10.74% | 278,455 |
| Sep 17, 2025 | 0.93 | 0.98 | 0.93 | 0.95 | 0.95 | 0.26% | 23,659 |
| Sep 16, 2025 | 0.95 | 0.99 | 0.92 | 0.95 | 0.95 | -1.18% | 55,660 |
| Sep 15, 2025 | 1.01 | 1.01 | 0.91 | 0.96 | 0.96 | -3.68% | 62,903 |
| Sep 12, 2025 | 1.00 | 1.02 | 0.93 | 1.00 | 1.00 | -2.16% | 95,577 |
| Sep 11, 2025 | 0.97 | 1.03 | 0.96 | 1.02 | 1.02 | 5.15% | 88,846 |
| Sep 10, 2025 | 0.99 | 1.00 | 0.91 | 0.97 | 0.97 | - | 164,081 |
| Sep 9, 2025 | 0.91 | 1.05 | 0.90 | 0.97 | 0.97 | 7.65% | 454,284 |
| Sep 8, 2025 | 0.94 | 0.97 | 0.88 | 0.90 | 0.90 | -0.98% | 186,377 |
| Sep 5, 2025 | 0.93 | 0.97 | 0.85 | 0.91 | 0.91 | -6.56% | 191,081 |
| Sep 4, 2025 | 0.99 | 1.00 | 0.94 | 0.97 | 0.97 | -0.32% | 97,116 |
| Sep 3, 2025 | 0.92 | 1.00 | 0.92 | 0.98 | 0.98 | -2.20% | 13,439 |
| Sep 2, 2025 | 0.97 | 1.00 | 0.97 | 1.00 | 1.00 | 2.99% | 49,946 |
| Aug 29, 2025 | 1.02 | 1.02 | 0.83 | 0.97 | 0.97 | -4.72% | 115,477 |
| Aug 28, 2025 | 0.99 | 1.04 | 0.99 | 1.02 | 1.02 | -0.20% | 16,503 |
| Aug 27, 2025 | 1.01 | 1.03 | 1.00 | 1.02 | 1.02 | - | 62,335 |
| Aug 26, 2025 | 1.05 | 1.06 | 1.00 | 1.02 | 1.02 | -0.97% | 75,632 |
| Aug 25, 2025 | 1.06 | 1.07 | 1.03 | 1.03 | 1.03 | - | 73,860 |
| Aug 22, 2025 | 1.06 | 1.06 | 0.95 | 1.03 | 1.03 | -2.83% | 63,616 |
| Aug 21, 2025 | 1.01 | 1.07 | 1.01 | 1.06 | 1.06 | -1.85% | 26,305 |
| Aug 20, 2025 | 1.02 | 1.09 | 0.97 | 1.08 | 1.08 | -0.92% | 145,520 |
| Aug 19, 2025 | 1.02 | 1.10 | 0.98 | 1.09 | 1.09 | 15.96% | 367,815 |
| Aug 18, 2025 | 0.99 | 0.99 | 0.92 | 0.94 | 0.94 | -5.89% | 24,318 |
| Aug 15, 2025 | 0.98 | 1.00 | 0.94 | 1.00 | 1.00 | 2.67% | 99,671 |
| Aug 14, 2025 | 0.92 | 0.99 | 0.92 | 0.97 | 0.97 | 0.43% | 56,807 |
| Aug 13, 2025 | 0.98 | 1.06 | 0.83 | 0.97 | 0.97 | -0.78% | 307,724 |
| Aug 12, 2025 | 1.01 | 1.01 | 0.89 | 0.98 | 0.98 | 2.76% | 247,147 |
| Aug 11, 2025 | 1.03 | 1.04 | 0.81 | 0.95 | 0.95 | -6.40% | 274,498 |
| Aug 8, 2025 | 1.02 | 1.02 | 1.00 | 1.02 | 1.02 | -0.98% | 57,999 |
| Aug 7, 2025 | 1.01 | 1.06 | 0.98 | 1.03 | 1.03 | 1.99% | 91,610 |
| Aug 6, 2025 | 1.01 | 1.03 | 0.90 | 1.01 | 1.01 | -2.43% | 184,270 |
| Aug 5, 2025 | 1.06 | 1.06 | 1.01 | 1.03 | 1.03 | 0.98% | 165,035 |
| Aug 4, 2025 | 1.05 | 1.05 | 0.86 | 1.02 | 1.02 | 0.99% | 117,819 |
| Aug 1, 2025 | 1.06 | 1.08 | 1.00 | 1.01 | 1.01 | - | 67,901 |
| Jul 31, 2025 | 1.05 | 1.08 | 0.95 | 1.01 | 1.01 | -6.48% | 131,067 |
| Jul 30, 2025 | 1.13 | 1.13 | 1.00 | 1.08 | 1.08 | 2.86% | 149,871 |
| Jul 29, 2025 | 1.12 | 1.34 | 0.93 | 1.05 | 1.05 | -1.87% | 270,914 |
| Jul 28, 2025 | 1.17 | 1.17 | 1.00 | 1.07 | 1.07 | -6.14% | 414,459 |
| Jul 25, 2025 | 1.16 | 1.21 | 1.12 | 1.14 | 1.14 | -2.56% | 246,643 |