JX Luxventure Group Inc. (JXG)
NASDAQ: JXG · Real-Time Price · USD
8.75
+0.26 (3.08%)
At close: Jun 5, 2026, 4:00 PM EDT
8.40
-0.35 (-4.01%)
After-hours: Jun 5, 2026, 5:11 PM EDT
JX Luxventure Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 8.40 | 8.75 | 8.20 | 8.75 | 8.75 | 3.08% | 7,802 |
| Jun 4, 2026 | 9.04 | 9.08 | 7.15 | 8.49 | 8.49 | 1.43% | 9,532 |
| Jun 3, 2026 | 8.40 | 8.40 | 8.29 | 8.37 | 8.37 | -0.24% | 3,769 |
| Jun 2, 2026 | 8.24 | 8.75 | 8.24 | 8.39 | 8.39 | -1.41% | 5,478 |
| Jun 1, 2026 | 8.20 | 8.64 | 8.20 | 8.51 | 8.51 | 3.78% | 7,848 |
| May 29, 2026 | 8.43 | 8.69 | 8.20 | 8.20 | 8.20 | 7.47% | 2,518 |
| May 28, 2026 | 7.49 | 8.55 | 7.40 | 7.63 | 7.63 | 3.25% | 8,012 |
| May 27, 2026 | 6.75 | 7.40 | 6.63 | 7.39 | 7.39 | 6.95% | 11,715 |
| May 26, 2026 | 6.89 | 6.92 | 6.89 | 6.91 | 6.91 | -4.43% | 1,786 |
| May 22, 2026 | 6.55 | 7.23 | 6.50 | 7.23 | 7.23 | 4.78% | 6,877 |
| May 21, 2026 | 6.21 | 6.90 | 5.63 | 6.90 | 6.90 | 11.11% | 8,487 |
| May 20, 2026 | 6.00 | 6.49 | 5.92 | 6.21 | 6.21 | 11.49% | 11,044 |
| May 19, 2026 | 6.54 | 6.55 | 5.45 | 5.57 | 5.57 | -14.70% | 29,887 |
| May 18, 2026 | 6.40 | 6.69 | 6.20 | 6.53 | 6.53 | - | 6,619 |
| May 15, 2026 | 6.38 | 6.90 | 5.30 | 6.53 | 6.53 | 23.96% | 55,961 |
| May 14, 2026 | 4.43 | 5.27 | 4.43 | 5.27 | 5.27 | 8.61% | 3,001 |
| May 13, 2026 | 4.03 | 4.93 | 4.01 | 4.85 | 4.85 | 18.58% | 10,064 |
| May 12, 2026 | 4.01 | 4.09 | 3.99 | 4.09 | 4.09 | 4.87% | 5,693 |
| May 7, 2026 | 4.09 | 4.09 | 3.90 | 3.90 | 3.90 | 4.84% | 635 |
| May 6, 2026 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | - | 1,916 |
| May 4, 2026 | 3.75 | 3.78 | 3.72 | 3.72 | 3.72 | -1.59% | 945 |
| May 1, 2026 | 3.81 | 3.85 | 3.69 | 3.78 | 3.78 | -1.82% | 3,883 |
| Apr 30, 2026 | 3.85 | 3.85 | 3.85 | 3.85 | 3.85 | - | 532 |
| Apr 29, 2026 | 3.85 | 3.85 | 3.85 | 3.85 | 3.85 | -1.53% | 403 |
| Apr 28, 2026 | 3.91 | 3.91 | 3.91 | 3.91 | 3.91 | 0.26% | 621 |
| Apr 27, 2026 | 3.90 | 3.90 | 3.85 | 3.90 | 3.90 | - | 894 |
| Apr 24, 2026 | 3.95 | 4.02 | 3.81 | 3.90 | 3.90 | -1.27% | 6,088 |
| Apr 23, 2026 | 4.05 | 4.07 | 3.95 | 3.95 | 3.95 | -2.47% | 1,892 |
| Apr 22, 2026 | 3.97 | 4.05 | 3.97 | 4.05 | 4.05 | 2.40% | 564 |
| Apr 21, 2026 | 4.02 | 4.08 | 3.77 | 3.96 | 3.96 | -3.77% | 1,998 |
| Apr 17, 2026 | 4.07 | 4.11 | 4.03 | 4.11 | 4.11 | -0.96% | 2,908 |
| Apr 16, 2026 | 4.19 | 4.20 | 4.11 | 4.15 | 4.15 | 3.49% | 2,302 |
| Apr 15, 2026 | 4.01 | 4.06 | 3.95 | 4.01 | 4.01 | - | 6,056 |
| Apr 14, 2026 | 4.04 | 4.20 | 4.01 | 4.01 | 4.01 | 1.52% | 5,657 |
| Apr 10, 2026 | 3.98 | 4.00 | 3.95 | 3.95 | 3.95 | 0.77% | 6,539 |
| Apr 9, 2026 | 3.96 | 4.00 | 3.80 | 3.92 | 3.92 | 3.16% | 8,657 |
| Apr 8, 2026 | 3.79 | 3.80 | 3.79 | 3.80 | 3.80 | 0.79% | 3,518 |
| Apr 6, 2026 | 3.81 | 3.81 | 3.77 | 3.77 | 3.77 | 1.07% | 613 |
| Apr 1, 2026 | 3.74 | 3.75 | 3.73 | 3.73 | 3.73 | -0.93% | 740 |
| Mar 31, 2026 | 3.63 | 3.77 | 3.63 | 3.77 | 3.77 | -2.21% | 1,244 |
| Mar 30, 2026 | 3.90 | 3.90 | 3.85 | 3.85 | 3.85 | - | 853 |
| Mar 27, 2026 | 3.77 | 3.94 | 3.75 | 3.85 | 3.85 | 1.85% | 6,571 |
| Mar 26, 2026 | 3.76 | 3.90 | 3.72 | 3.78 | 3.78 | 1.28% | 2,762 |
| Mar 25, 2026 | 3.73 | 3.73 | 3.73 | 3.73 | 3.73 | -0.47% | 1,815 |
| Mar 24, 2026 | 3.65 | 3.75 | 3.56 | 3.75 | 3.75 | 1.35% | 2,279 |
| Mar 23, 2026 | 3.72 | 3.78 | 3.70 | 3.70 | 3.70 | -3.90% | 3,273 |
| Mar 19, 2026 | 3.50 | 3.85 | 3.50 | 3.85 | 3.85 | 5.19% | 2,843 |
| Mar 18, 2026 | 3.98 | 3.98 | 3.61 | 3.66 | 3.66 | -8.50% | 3,701 |
| Mar 17, 2026 | 3.52 | 4.00 | 3.52 | 4.00 | 4.00 | 8.70% | 6,234 |
| Mar 16, 2026 | 3.38 | 3.72 | 3.38 | 3.68 | 3.68 | -0.86% | 1,212 |