Skip to main content
JX Luxventure Group Inc. (JXG)
NASDAQ: JXG · Real-Time Price · USD
2.520
+0.010 (0.40%)
At close: May 23, 2025, 4:00 PM
2.500
-0.020 (-0.79%)
After-hours: May 23, 2025, 4:02 PM EDT

JX Luxventure Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
May 13, 20252.502.592.502.582.581.18%134,336
May 12, 20252.422.552.382.552.554.51%171,733
May 9, 20252.422.462.302.442.44-173,683
May 8, 20252.372.542.312.442.440.83%318,706
May 7, 20252.392.452.202.422.420.83%173,334
May 6, 20252.392.442.352.402.400.42%98,275
May 5, 20252.362.422.352.392.390.42%127,784
May 2, 20252.402.432.342.382.380.42%102,887
May 1, 20252.372.392.342.372.37-41,653
Apr 30, 20252.382.412.302.372.37-0.42%99,896
Apr 29, 20252.372.432.322.382.38-2.42%78,911
Apr 28, 20252.392.442.262.442.440.41%92,533
Apr 25, 20252.422.542.332.432.430.91%3,365
Apr 24, 20252.472.472.262.412.413.30%106,708
Apr 23, 20252.342.392.282.332.331.30%5,606
Apr 22, 20252.312.372.232.302.30-0.43%17,608
Apr 21, 20252.302.372.202.312.310.43%21,459
Apr 17, 20252.332.382.202.302.300.44%18,195
Apr 16, 20252.362.382.232.292.29-0.87%18,209
Apr 15, 20252.232.362.232.312.31-79,212
Apr 14, 20252.342.342.062.312.310.43%20,807
Apr 11, 20252.312.412.142.302.301.77%78,613
Apr 10, 20252.282.292.182.262.264.15%162,800
Apr 9, 20252.252.332.022.172.171.40%156,624
Apr 8, 20252.402.402.002.142.145.94%112,427
Apr 7, 20252.122.391.842.022.02-6.91%138,030
Apr 4, 20252.162.412.102.172.171.88%8,737
Apr 3, 20252.202.372.102.132.13-9.17%22,033
Apr 2, 20252.312.462.282.352.351.96%8,224
Apr 1, 20252.192.302.192.302.303.60%13,875
Mar 31, 20252.362.472.212.222.22-11.90%19,343
Mar 28, 20252.372.522.302.522.521.61%8,081
Mar 27, 20252.482.482.362.482.487.83%11,926
Mar 26, 20252.552.582.292.302.30-9.45%23,878
Mar 25, 20252.352.572.352.542.544.10%17,448
Mar 24, 20252.402.442.352.442.444.99%9,794
Mar 21, 20252.352.492.202.322.32-3.17%12,212
Mar 20, 20252.502.502.342.402.40-5.88%6,273
Mar 19, 20252.462.562.402.552.553.24%14,189
Mar 18, 20252.222.522.212.472.4711.01%24,056
Mar 17, 20252.252.342.172.232.23-0.13%3,240
Mar 14, 20252.182.272.152.232.230.81%5,724