JX Luxventure Group Inc. (JXG)
NASDAQ: JXG · Real-Time Price · USD
7.10
+0.09 (1.28%)
At close: Oct 14, 2026, 4:00 PM EDT
6.75
-0.35 (-4.93%)
After-hours: Oct 14, 2026, 4:02 PM EDT
JX Luxventure Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 45,372 |
| 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% | 2,446 |
| 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% | 8,467 |
| Oct 5, 2026 | 8.35 | 8.35 | 7.55 | 7.83 | 7.83 | 1.69% | 15,434 |
| Oct 2, 2026 | 7.57 | 8.77 | 7.26 | 7.70 | 7.70 | -3.87% | 25,913 |
| 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% | 67,483 |
| Sep 28, 2026 | 6.56 | 6.90 | 6.45 | 6.90 | 6.90 | -0.29% | 9,241 |
| Sep 25, 2026 | 7.01 | 7.15 | 6.27 | 6.92 | 6.92 | -1.14% | 23,750 |
| Sep 24, 2026 | 7.77 | 8.02 | 6.35 | 7.00 | 7.00 | -6.67% | 11,727 |
| Sep 23, 2026 | 6.57 | 7.50 | 6.29 | 7.50 | 7.50 | 13.12% | 15,560 |
| Sep 22, 2026 | 6.90 | 6.97 | 6.00 | 6.63 | 6.63 | 6.94% | 15,586 |
| Sep 21, 2026 | 6.21 | 6.66 | 5.72 | 6.20 | 6.20 | 0.16% | 11,567 |
| Sep 18, 2026 | 7.09 | 7.09 | 6.09 | 6.19 | 6.19 | -17.80% | 6,133 |
| 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% | 11,220 |
| Sep 15, 2026 | 8.48 | 8.54 | 8.08 | 8.47 | 8.47 | -3.75% | 10,045 |
| Sep 14, 2026 | 9.00 | 9.00 | 8.32 | 8.80 | 8.80 | -1.68% | 6,091 |
| 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% | 11,369 |
| Sep 9, 2026 | 9.60 | 10.09 | 9.46 | 9.58 | 9.58 | 1.81% | 22,571 |
| Sep 8, 2026 | 9.69 | 9.69 | 8.90 | 9.41 | 9.41 | -2.99% | 37,923 |
| Sep 4, 2026 | 9.58 | 9.99 | 9.19 | 9.70 | 9.70 | 4.75% | 46,618 |
| Sep 3, 2026 | 8.20 | 9.57 | 8.20 | 9.26 | 9.26 | 8.94% | 60,780 |
| Sep 2, 2026 | 8.88 | 8.88 | 8.27 | 8.50 | 8.50 | -1.05% | 13,217 |
| Sep 1, 2026 | 9.25 | 9.25 | 8.54 | 8.59 | 8.59 | -4.66% | 11,930 |
| Aug 31, 2026 | 8.88 | 9.27 | 8.18 | 9.01 | 9.01 | - | 20,425 |
| Aug 28, 2026 | 8.06 | 9.20 | 8.06 | 9.01 | 9.01 | 1.12% | 42,118 |
| Aug 27, 2026 | 8.20 | 8.91 | 8.06 | 8.91 | 8.91 | 2.18% | 7,393 |
| Aug 26, 2026 | 7.31 | 8.90 | 7.31 | 8.72 | 8.72 | 11.65% | 27,619 |
| Aug 25, 2026 | 7.21 | 7.81 | 7.00 | 7.81 | 7.81 | 2.83% | 10,552 |
| Aug 24, 2026 | 6.99 | 7.80 | 6.99 | 7.60 | 7.60 | -5.06% | 15,204 |
| Aug 21, 2026 | 7.40 | 8.18 | 6.85 | 8.00 | 8.00 | 16.79% | 845,603 |
| Aug 19, 2026 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | -2.28% | 1,164 |
| Aug 18, 2026 | 7.08 | 7.08 | 6.40 | 7.01 | 7.01 | -1.21% | 2,657 |
| Aug 12, 2026 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | -3.65% | 453 |
| Aug 11, 2026 | 7.20 | 7.37 | 7.19 | 7.37 | 7.37 | -6.20% | 1,664 |
| Aug 10, 2026 | 7.40 | 7.85 | 7.40 | 7.85 | 7.85 | -1.42% | 602 |
| Aug 7, 2026 | 7.85 | 7.97 | 7.85 | 7.97 | 7.97 | 12.34% | 1,262 |
| Aug 4, 2026 | 7.09 | 7.09 | 7.09 | 7.09 | 7.09 | 1.48% | 229 |
| Jul 29, 2026 | 6.85 | 6.99 | 6.85 | 6.99 | 6.99 | 0.67% | 376 |
| Jul 27, 2026 | 7.70 | 7.80 | 6.94 | 6.94 | 6.94 | -0.86% | 1,081 |
| Jul 24, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 6.22% | 1,382 |
| Jul 22, 2026 | 6.80 | 6.90 | 6.38 | 6.59 | 6.59 | 0.84% | 6,756 |
| Jul 21, 2026 | 6.88 | 6.90 | 5.97 | 6.54 | 6.54 | -6.64% | 8,437 |