JX Luxventure Group Inc. (JXG)
NASDAQ: JXG · Real-Time Price · USD
0.9100
-0.0639 (-6.56%)
Sep 5, 2025, 4:00 PM - Market closed
JX Luxventure Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 24, 2025 | 1.16 | 1.26 | 1.13 | 1.17 | 1.17 | 7.34% | 299,196 |
| Jul 23, 2025 | 1.25 | 1.35 | 1.07 | 1.09 | 1.09 | -15.50% | 364,223 |
| Jul 22, 2025 | 1.05 | 1.61 | 1.05 | 1.29 | 1.29 | 22.86% | 3,486,206 |
| Jul 21, 2025 | 1.02 | 1.08 | 1.02 | 1.05 | 1.05 | 0.96% | 41,550 |
| Jul 18, 2025 | 1.08 | 1.10 | 0.83 | 1.04 | 1.04 | -2.80% | 252,675 |
| Jul 17, 2025 | 1.10 | 1.13 | 1.05 | 1.07 | 1.07 | - | 76,458 |
| Jul 16, 2025 | 1.18 | 1.25 | 1.06 | 1.07 | 1.07 | -4.46% | 576,114 |
| Jul 15, 2025 | 0.94 | 1.50 | 0.94 | 1.12 | 1.12 | 16.67% | 2,937,833 |
| Jul 14, 2025 | 1.00 | 1.01 | 0.55 | 0.96 | 0.96 | -5.88% | 250,861 |
| Jul 11, 2025 | 1.07 | 1.07 | 0.97 | 1.02 | 1.02 | -1.92% | 92,346 |
| Jul 10, 2025 | 1.06 | 1.12 | 1.00 | 1.04 | 1.04 | -3.70% | 145,036 |
| Jul 9, 2025 | 1.14 | 1.29 | 0.99 | 1.08 | 1.08 | -12.55% | 477,695 |
| Jul 8, 2025 | 1.55 | 1.58 | 1.11 | 1.24 | 1.24 | -17.11% | 691,725 |
| Jul 7, 2025 | 1.59 | 1.62 | 1.41 | 1.49 | 1.49 | -8.02% | 400,492 |
| Jul 3, 2025 | 1.61 | 1.65 | 1.38 | 1.62 | 1.62 | 1.89% | 162,573 |
| Jul 2, 2025 | 1.60 | 1.65 | 1.50 | 1.59 | 1.59 | -0.63% | 111,066 |
| Jul 1, 2025 | 1.68 | 1.70 | 1.53 | 1.60 | 1.60 | -1.23% | 266,374 |
| Jun 30, 2025 | 1.66 | 1.78 | 1.59 | 1.62 | 1.62 | -2.41% | 196,068 |
| Jun 27, 2025 | 1.52 | 1.75 | 1.52 | 1.66 | 1.66 | 5.73% | 180,076 |
| Jun 26, 2025 | 1.81 | 1.82 | 1.41 | 1.57 | 1.57 | -10.29% | 449,568 |