JX Luxventure Group Inc. (JXG)
NASDAQ: JXG · Real-Time Price · USD
6.54
-0.46 (-6.64%)
At close: Jul 21, 2026, 4:00 PM EDT
6.31
-0.23 (-3.44%)
After-hours: Jul 21, 2026, 4:11 PM EDT
JX Luxventure Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2026 | 6.88 | 6.90 | 5.97 | 6.54 | - | -6.64% | 7,547 |
| Jul 20, 2026 | 8.60 | 8.60 | 6.91 | 7.00 | 7.00 | -22.22% | 4,601 |
| Jul 17, 2026 | 10.61 | 11.30 | 9.00 | 9.00 | 9.00 | -21.74% | 9,735 |
| Jul 16, 2026 | 10.96 | 11.50 | 10.96 | 11.50 | 11.50 | - | 1,536 |
| Jul 15, 2026 | 11.50 | 11.83 | 9.67 | 11.50 | 11.50 | 3.14% | 3,031 |
| Jul 14, 2026 | 11.40 | 11.50 | 11.15 | 11.15 | 11.15 | -1.33% | 1,059 |
| Jul 13, 2026 | 11.20 | 11.34 | 11.05 | 11.30 | 11.30 | 1.25% | 4,823 |
| Jul 10, 2026 | 12.00 | 12.00 | 11.16 | 11.16 | 11.16 | -1.46% | 2,798 |
| Jul 9, 2026 | 10.89 | 11.33 | 10.89 | 11.33 | 11.33 | 3.90% | 2,415 |
| Jul 8, 2026 | 10.91 | 10.92 | 10.90 | 10.90 | 10.90 | -3.96% | 1,256 |
| Jul 7, 2026 | 11.25 | 11.78 | 10.90 | 11.35 | 11.35 | 0.18% | 6,442 |
| Jul 6, 2026 | 10.99 | 11.33 | 10.99 | 11.33 | 11.33 | 4.52% | 3,380 |
| Jul 2, 2026 | 11.20 | 11.20 | 10.84 | 10.84 | 10.84 | -5.66% | 3,137 |
| Jul 1, 2026 | 10.97 | 11.80 | 10.97 | 11.49 | 11.49 | 4.84% | 6,293 |
| Jun 30, 2026 | 10.70 | 11.50 | 10.69 | 10.96 | 10.96 | 2.33% | 3,382 |
| Jun 29, 2026 | 10.13 | 10.86 | 10.05 | 10.71 | 10.71 | 0.59% | 6,845 |
| Jun 26, 2026 | 9.50 | 11.11 | 9.50 | 10.65 | 10.65 | 6.47% | 9,716 |
| Jun 25, 2026 | 9.80 | 10.00 | 9.80 | 10.00 | 10.00 | - | 2,241 |
| Jun 24, 2026 | 10.41 | 10.50 | 10.00 | 10.00 | 10.00 | -3.38% | 6,986 |
| Jun 23, 2026 | 9.60 | 11.80 | 9.60 | 10.35 | 10.35 | 8.38% | 17,093 |
| Jun 22, 2026 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | -0.52% | 281 |
| Jun 18, 2026 | 9.25 | 9.60 | 9.25 | 9.60 | 9.60 | 5.21% | 3,939 |
| Jun 17, 2026 | 9.40 | 9.40 | 9.13 | 9.13 | 9.13 | 1.39% | 642 |
| Jun 16, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 8.43% | 3,376 |
| Jun 15, 2026 | 8.10 | 8.43 | 7.59 | 8.30 | 8.30 | -8.79% | 2,648 |
| Jun 12, 2026 | 9.21 | 9.30 | 8.76 | 9.10 | 9.10 | -2.99% | 3,220 |
| Jun 11, 2026 | 9.35 | 9.39 | 8.50 | 9.38 | 9.38 | -1.26% | 4,993 |
| Jun 10, 2026 | 9.45 | 9.50 | 8.63 | 9.50 | 9.50 | 0.21% | 2,974 |
| Jun 9, 2026 | 9.49 | 9.49 | 9.48 | 9.48 | 9.48 | -0.94% | 774 |
| Jun 8, 2026 | 9.10 | 9.88 | 9.06 | 9.57 | 9.57 | 9.36% | 28,353 |
| 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 |