JX Luxventure Group Inc. (JXG)
NASDAQ: JXG · Real-Time Price · USD
1.140
-0.030 (-2.56%)
At close: Jul 25, 2025, 4:00 PM
1.170
+0.030 (2.63%)
After-hours: Jul 25, 2025, 7:31 PM EDT

JX Luxventure Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 25, 20251.161.211.121.141.14-2.56%246,643
Jul 24, 20251.161.261.131.171.177.34%299,196
Jul 23, 20251.251.351.071.091.09-15.50%364,223
Jul 22, 20251.051.611.051.291.2922.86%3,486,206
Jul 21, 20251.021.081.021.051.050.96%41,550
Jul 18, 20251.081.100.831.041.04-2.80%252,675
Jul 17, 20251.101.131.051.071.07-76,458
Jul 16, 20251.181.251.061.071.07-4.46%576,114
Jul 15, 20250.941.500.941.121.1216.67%2,937,833
Jul 14, 20251.001.010.550.960.96-5.88%250,861
Jul 11, 20251.071.070.971.021.02-1.92%92,346
Jul 10, 20251.061.121.001.041.04-3.70%145,036
Jul 9, 20251.141.290.991.081.08-12.55%477,695
Jul 8, 20251.551.581.111.241.24-17.11%691,725
Jul 7, 20251.591.621.411.491.49-8.02%400,492
Jul 3, 20251.611.651.381.621.621.89%162,573
Jul 2, 20251.601.651.501.591.59-0.63%111,066
Jul 1, 20251.681.701.531.601.60-1.23%266,374
Jun 30, 20251.661.781.591.621.62-2.41%196,068
Jun 27, 20251.521.751.521.661.665.73%180,076
Jun 26, 20251.811.821.411.571.57-10.29%449,568
Jun 25, 20252.022.041.701.751.75-9.79%264,834
Jun 24, 20252.092.161.831.941.94-6.73%163,516
Jun 23, 20252.382.391.752.082.08-14.05%220,805
Jun 20, 20252.452.472.402.422.42-1.22%180,218
Jun 18, 20252.452.472.422.452.45-13,695
Jun 17, 20252.482.482.392.452.45-1.21%180,630
Jun 16, 20252.492.532.422.482.481.22%144,521
Jun 13, 20252.492.502.362.452.45-1.21%108,939
Jun 12, 20252.492.532.432.482.48-0.40%86,940
Jun 11, 20252.472.532.392.492.490.81%200,581
Jun 10, 20252.462.562.452.472.470.82%78,383
Jun 9, 20252.482.501.882.452.45-381,539
Jun 6, 20252.472.502.422.452.45-1.21%96,580
Jun 5, 20252.542.542.442.482.48-2.75%65,407
Jun 4, 20252.542.692.462.552.551.59%208,787
Jun 3, 20252.512.542.402.512.51-0.40%254,932
Jun 2, 20252.502.522.462.522.52-0.79%55,051
May 30, 20252.522.632.482.542.54-195,778
May 29, 20252.542.552.462.542.540.40%201,012
May 28, 20252.502.572.422.532.530.80%348,905
May 27, 20252.502.512.492.512.51-0.40%30,609
May 23, 20252.502.522.502.522.520.40%40,132
May 22, 20252.522.532.512.512.51-0.79%47,976
May 21, 20252.552.552.452.532.53-107,947
May 20, 20252.522.552.372.532.53-1.94%173,773
May 19, 20252.542.602.492.582.58-1.34%83,589
May 16, 20252.482.782.472.622.625.44%147,392
May 15, 20252.532.552.392.482.48-2.36%131,514
May 14, 20252.482.572.412.542.54-1.55%275,900