JX Luxventure Group Inc. (JXG)
NASDAQ: JXG · Real-Time Price · USD
7.50
+0.87 (13.12%)
At close: Sep 23, 2026, 4:00 PM EDT
6.81
-0.69 (-9.20%)
After-hours: Sep 23, 2026, 7:30 PM EDT
JX Luxventure Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |