JX Luxventure Group Inc. (JXG)
NASDAQ: JXG · Real-Time Price · USD
7.22
-0.06 (-0.82%)
Nov 3, 2026, 4:00 PM EST - Market closed
JX Luxventure Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2026 | 6.82 | 7.29 | 6.74 | 7.22 | 7.22 | -0.82% | 56,667 |
| Nov 2, 2026 | 7.01 | 7.37 | 7.01 | 7.28 | 7.28 | 1.96% | 27,760 |
| Oct 30, 2026 | 6.91 | 7.30 | 6.86 | 7.14 | 7.14 | 1.42% | 100,798 |
| Oct 29, 2026 | 6.99 | 7.11 | 6.90 | 7.04 | 7.04 | 1.44% | 5,887 |
| Oct 28, 2026 | 7.08 | 7.16 | 6.70 | 6.94 | 6.94 | -0.43% | 46,020 |
| Oct 27, 2026 | 7.00 | 7.15 | 6.82 | 6.97 | 6.97 | -0.14% | 4,086 |
| Oct 26, 2026 | 7.00 | 7.54 | 6.91 | 6.98 | 6.98 | -2.51% | 75,528 |
| Oct 23, 2026 | 7.10 | 7.95 | 7.00 | 7.16 | 7.16 | -1.38% | 67,192 |
| Oct 22, 2026 | 7.00 | 7.87 | 7.00 | 7.26 | 7.26 | -0.41% | 81,711 |
| Oct 21, 2026 | 7.44 | 7.45 | 6.95 | 7.29 | 7.29 | -2.28% | 28,365 |
| Oct 20, 2026 | 7.74 | 8.00 | 7.04 | 7.46 | 7.46 | -3.87% | 22,207 |
| Oct 19, 2026 | 7.43 | 7.82 | 7.31 | 7.76 | 7.76 | 4.37% | 55,847 |
| Oct 16, 2026 | 7.40 | 8.00 | 6.87 | 7.44 | 7.44 | 2.55% | 67,086 |
| Oct 15, 2026 | 6.75 | 7.68 | 6.75 | 7.25 | 7.25 | 2.11% | 27,641 |
| Oct 14, 2026 | 6.93 | 8.00 | 6.33 | 7.10 | 7.10 | 1.28% | 45,731 |
| Oct 13, 2026 | 8.00 | 8.11 | 7.00 | 7.01 | 7.01 | -10.13% | 33,568 |
| Oct 12, 2026 | 7.50 | 8.19 | 7.00 | 7.80 | 7.80 | 9.09% | 45,475 |
| Oct 9, 2026 | 6.83 | 7.72 | 6.83 | 7.15 | 7.15 | 0.99% | 6,855 |
| Oct 8, 2026 | 7.40 | 7.80 | 7.08 | 7.08 | 7.08 | -2.21% | 2,448 |
| Oct 7, 2026 | 7.01 | 7.68 | 7.01 | 7.24 | 7.24 | -5.24% | 6,320 |
| Oct 6, 2026 | 7.78 | 7.99 | 7.23 | 7.64 | 7.64 | -2.43% | 8,468 |
| Oct 5, 2026 | 8.35 | 8.35 | 7.55 | 7.83 | 7.83 | 1.69% | 15,435 |
| Oct 2, 2026 | 7.57 | 8.77 | 7.26 | 7.70 | 7.70 | -3.87% | 25,916 |
| Oct 1, 2026 | 7.95 | 8.41 | 7.37 | 8.01 | 8.01 | 4.43% | 116,222 |
| Sep 30, 2026 | 7.33 | 8.38 | 7.12 | 7.67 | 7.67 | 5.79% | 63,135 |
| Sep 29, 2026 | 7.00 | 7.44 | 6.69 | 7.25 | 7.25 | 5.07% | 67,735 |
| Sep 28, 2026 | 6.56 | 6.90 | 6.45 | 6.90 | 6.90 | -0.29% | 9,271 |
| Sep 25, 2026 | 7.01 | 7.15 | 6.27 | 6.92 | 6.92 | -1.14% | 23,760 |
| Sep 24, 2026 | 7.77 | 8.02 | 6.35 | 7.00 | 7.00 | -6.67% | 13,092 |
| Sep 23, 2026 | 6.57 | 7.50 | 6.29 | 7.50 | 7.50 | 13.12% | 15,697 |
| Sep 22, 2026 | 6.90 | 6.97 | 6.00 | 6.63 | 6.63 | 6.94% | 15,590 |
| Sep 21, 2026 | 6.21 | 6.66 | 5.72 | 6.20 | 6.20 | 0.16% | 12,766 |
| Sep 18, 2026 | 7.09 | 7.09 | 6.09 | 6.19 | 6.19 | -17.80% | 6,745 |
| Sep 17, 2026 | 8.10 | 8.10 | 6.93 | 7.53 | 7.53 | -7.04% | 11,198 |
| Sep 16, 2026 | 8.80 | 8.80 | 7.63 | 8.10 | 8.10 | -4.37% | 11,252 |
| Sep 15, 2026 | 8.48 | 8.54 | 8.08 | 8.47 | 8.47 | -3.75% | 10,046 |
| Sep 14, 2026 | 9.00 | 9.00 | 8.32 | 8.80 | 8.80 | -1.68% | 6,092 |
| Sep 11, 2026 | 9.13 | 9.13 | 8.60 | 8.95 | 8.95 | -2.19% | 3,390 |
| Sep 10, 2026 | 9.50 | 9.70 | 8.50 | 9.15 | 9.15 | -4.49% | 11,370 |
| Sep 9, 2026 | 9.60 | 10.09 | 9.46 | 9.58 | 9.58 | 1.81% | 22,573 |
| Sep 8, 2026 | 9.69 | 9.69 | 8.90 | 9.41 | 9.41 | -2.99% | 37,925 |
| Sep 4, 2026 | 9.58 | 9.99 | 9.19 | 9.70 | 9.70 | 4.75% | 46,619 |
| Sep 3, 2026 | 8.20 | 9.57 | 8.20 | 9.26 | 9.26 | 8.94% | 60,794 |
| Sep 2, 2026 | 8.88 | 8.88 | 8.27 | 8.50 | 8.50 | -1.05% | 13,230 |
| Sep 1, 2026 | 9.25 | 9.25 | 8.54 | 8.59 | 8.59 | -4.66% | 12,102 |
| Aug 31, 2026 | 8.88 | 9.27 | 8.18 | 9.01 | 9.01 | - | 20,574 |
| Aug 28, 2026 | 8.06 | 9.20 | 8.06 | 9.01 | 9.01 | 1.12% | 42,161 |
| Aug 27, 2026 | 8.20 | 8.91 | 8.06 | 8.91 | 8.91 | 2.18% | 7,519 |
| Aug 26, 2026 | 7.31 | 8.90 | 7.31 | 8.72 | 8.72 | 11.65% | 27,820 |
| Aug 25, 2026 | 7.21 | 7.81 | 7.00 | 7.81 | 7.81 | 2.83% | 11,347 |