JX Luxventure Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 28, 2025	2.37	2.52	2.30	2.52	2.52	1.61%	8,081
Mar 27, 2025	2.48	2.48	2.36	2.48	2.48	7.83%	11,926
Mar 26, 2025	2.55	2.58	2.29	2.30	2.30	-9.45%	23,878
Mar 25, 2025	2.35	2.57	2.35	2.54	2.54	4.10%	17,448
Mar 24, 2025	2.40	2.44	2.35	2.44	2.44	4.99%	9,794
Mar 21, 2025	2.35	2.49	2.20	2.32	2.32	-3.17%	12,212
Mar 20, 2025	2.50	2.50	2.34	2.40	2.40	-5.88%	6,273
Mar 19, 2025	2.46	2.56	2.40	2.55	2.55	3.24%	14,189
Mar 18, 2025	2.22	2.52	2.21	2.47	2.47	11.01%	24,056
Mar 17, 2025	2.25	2.34	2.17	2.23	2.23	-0.13%	3,240
Mar 14, 2025	2.18	2.27	2.15	2.23	2.23	0.81%	5,724
Mar 13, 2025	2.31	2.33	2.21	2.21	2.21	-5.84%	18,909
Mar 12, 2025	2.27	2.35	2.25	2.35	2.35	1.08%	11,325
Mar 11, 2025	2.34	2.35	2.18	2.32	2.32	5.07%	24,114
Mar 10, 2025	2.33	2.33	2.21	2.21	2.21	-5.15%	8,406
Mar 7, 2025	2.46	2.46	2.16	2.33	2.33	4.95%	14,053
Mar 6, 2025	2.21	2.30	2.17	2.22	2.22	-3.06%	6,009
Mar 5, 2025	2.39	2.44	2.21	2.29	2.29	-	17,429
Mar 4, 2025	2.23	2.49	2.21	2.29	2.29	-1.72%	28,078
Mar 3, 2025	2.40	2.54	2.33	2.33	2.33	-7.17%	6,548
Feb 28, 2025	2.45	2.52	2.44	2.51	2.51	-0.79%	5,523
Feb 27, 2025	2.40	2.56	2.37	2.53	2.53	4.12%	10,785
Feb 26, 2025	2.48	2.48	2.31	2.43	2.43	-2.41%	31,916
Feb 25, 2025	2.28	2.53	2.23	2.49	2.49	9.21%	43,182
Feb 24, 2025	2.40	2.45	2.26	2.28	2.28	-4.60%	7,495
Feb 21, 2025	2.37	2.39	2.27	2.39	2.39	0.42%	19,337
Feb 20, 2025	2.50	2.50	2.24	2.38	2.38	-5.56%	12,854
Feb 19, 2025	2.58	2.58	2.40	2.52	2.52	0.80%	39,211
Feb 18, 2025	2.49	2.56	2.41	2.50	2.50	1.63%	5,134
Feb 14, 2025	2.47	2.53	2.42	2.46	2.46	-0.04%	5,992
Feb 13, 2025	2.58	2.58	2.42	2.46	2.46	1.69%	13,649
Feb 12, 2025	2.75	3.01	2.16	2.42	2.42	-6.20%	100,010
Feb 11, 2025	2.51	2.76	2.51	2.58	2.58	-0.77%	7,999
Feb 10, 2025	2.42	2.62	2.42	2.60	2.60	4.00%	4,001
Feb 7, 2025	2.56	2.80	2.41	2.50	2.50	-1.19%	38,315
Feb 6, 2025	2.54	2.64	2.40	2.53	2.53	0.40%	19,533
Feb 5, 2025	2.65	2.72	2.47	2.52	2.52	-7.35%	32,533
Feb 4, 2025	2.84	2.91	2.64	2.72	2.72	1.12%	23,605
Feb 3, 2025	2.77	2.81	2.60	2.69	2.69	-5.28%	24,046
Jan 31, 2025	2.63	3.03	2.63	2.84	2.84	5.19%	48,415
Jan 30, 2025	2.81	2.88	2.64	2.70	2.70	-1.82%	18,483
Jan 29, 2025	2.75	3.00	2.73	2.75	2.75	-4.18%	21,220
Jan 28, 2025	3.03	3.03	2.37	2.87	2.87	-1.37%	53,967
Jan 27, 2025	2.77	3.33	2.67	2.91	2.91	1.75%	108,187
Jan 24, 2025	2.56	2.96	2.48	2.86	2.86	10.85%	97,922
Jan 23, 2025	2.53	2.68	2.41	2.58	2.58	3.20%	41,308
Jan 22, 2025	2.59	2.67	2.30	2.50	2.50	-4.94%	20,639
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