JX Luxventure Limited (JXJT)
NASDAQ: JXJT · Real-Time Price · USD
1.190
-0.040 (-3.25%)
Nov 21, 2024, 4:00 PM EST - Market closed
JX Luxventure Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 1.33 | 1.35 | 1.15 | 1.23 | 1.23 | -5.38% | 312,950 |
| Nov 19, 2024 | 1.45 | 1.48 | 1.30 | 1.30 | 1.30 | -10.34% | 103,650 |
| Nov 18, 2024 | 1.44 | 1.53 | 1.35 | 1.45 | 1.45 | - | 96,784 |
| Nov 15, 2024 | 1.42 | 1.63 | 1.38 | 1.45 | 1.45 | 0.69% | 586,934 |
| Nov 14, 2024 | 1.43 | 1.59 | 1.16 | 1.44 | 1.44 | 11.63% | 3,608,468 |
| Nov 13, 2024 | 1.07 | 1.43 | 1.07 | 1.29 | 1.29 | 17.27% | 161,852 |
| Nov 12, 2024 | 1.06 | 1.13 | 0.95 | 1.10 | 1.10 | 4.76% | 93,589 |
| Nov 11, 2024 | 1.28 | 1.28 | 1.04 | 1.05 | 1.05 | -18.60% | 303,007 |
| Nov 8, 2024 | 1.28 | 1.32 | 1.22 | 1.29 | 1.29 | 0.78% | 92,769 |
| Nov 7, 2024 | 1.28 | 1.37 | 1.24 | 1.28 | 1.28 | -0.78% | 80,174 |
| Nov 6, 2024 | 1.35 | 1.36 | 1.26 | 1.29 | 1.29 | -4.44% | 51,400 |
| Nov 5, 2024 | 1.34 | 1.45 | 1.30 | 1.35 | 1.35 | 0.75% | 49,150 |
| Nov 4, 2024 | 1.36 | 1.37 | 1.27 | 1.34 | 1.34 | -2.90% | 31,354 |
| Nov 1, 2024 | 1.29 | 1.45 | 1.27 | 1.38 | 1.38 | 3.76% | 93,426 |
| Oct 31, 2024 | 1.39 | 1.44 | 1.24 | 1.33 | 1.33 | 0.99% | 50,417 |
| Oct 30, 2024 | 1.35 | 1.45 | 1.32 | 1.32 | 1.32 | -7.32% | 6,552 |
| Oct 29, 2024 | 1.43 | 1.45 | 1.40 | 1.42 | 1.42 | -2.00% | 5,918 |
| Oct 28, 2024 | 1.37 | 1.47 | 1.37 | 1.45 | 1.45 | 2.84% | 8,316 |
| Oct 25, 2024 | 1.44 | 1.49 | 1.18 | 1.41 | 1.41 | 0.71% | 163,222 |
| Oct 24, 2024 | 1.42 | 1.49 | 1.35 | 1.40 | 1.40 | -2.78% | 48,543 |
| Oct 23, 2024 | 1.56 | 1.60 | 1.34 | 1.44 | 1.44 | -8.28% | 86,003 |
| Oct 22, 2024 | 1.62 | 1.72 | 1.56 | 1.57 | 1.57 | -3.68% | 28,813 |
| Oct 21, 2024 | 1.69 | 1.75 | 1.58 | 1.63 | 1.63 | -4.68% | 37,393 |
| Oct 18, 2024 | 1.58 | 1.74 | 1.49 | 1.71 | 1.71 | 12.50% | 29,887 |
| Oct 17, 2024 | 1.57 | 1.75 | 1.48 | 1.52 | 1.52 | -5.59% | 55,934 |
| Oct 16, 2024 | 1.80 | 1.81 | 1.40 | 1.61 | 1.61 | -11.05% | 99,345 |
| Oct 15, 2024 | 1.87 | 1.87 | 1.76 | 1.81 | 1.81 | -1.09% | 18,047 |
| Oct 14, 2024 | 1.86 | 1.93 | 1.80 | 1.83 | 1.83 | -2.66% | 38,294 |
| Oct 11, 2024 | 1.82 | 1.91 | 1.82 | 1.88 | 1.88 | -1.57% | 2,972 |
| Oct 10, 2024 | 1.91 | 1.91 | 1.89 | 1.91 | 1.91 | - | 1,676 |
| Oct 9, 2024 | 1.86 | 1.93 | 1.86 | 1.91 | 1.91 | - | 6,309 |
| Oct 8, 2024 | 1.90 | 1.91 | 1.86 | 1.91 | 1.91 | 3.80% | 12,591 |
| Oct 7, 2024 | 1.89 | 1.90 | 1.82 | 1.84 | 1.84 | 0.55% | 13,059 |
| Oct 4, 2024 | 1.83 | 1.86 | 1.75 | 1.83 | 1.83 | 0.11% | 7,843 |
| Oct 3, 2024 | 1.87 | 1.88 | 1.80 | 1.83 | 1.83 | -1.19% | 5,630 |
| Oct 2, 2024 | 1.81 | 1.89 | 1.81 | 1.85 | 1.85 | 2.21% | 3,563 |
| Oct 1, 2024 | 1.87 | 1.90 | 1.80 | 1.81 | 1.81 | -1.63% | 23,469 |
| Sep 30, 2024 | 1.84 | 1.99 | 1.83 | 1.84 | 1.84 | -0.54% | 28,010 |
| Sep 27, 2024 | 1.95 | 2.10 | 1.75 | 1.85 | 1.85 | -2.12% | 187,716 |
| Sep 26, 2024 | 1.91 | 1.94 | 1.87 | 1.89 | 1.89 | -1.05% | 56,344 |
| Sep 25, 2024 | 1.88 | 1.92 | 1.83 | 1.91 | 1.91 | -0.26% | 9,913 |
| Sep 24, 2024 | 1.82 | 1.95 | 1.81 | 1.92 | 1.92 | 5.22% | 95,403 |
| Sep 23, 2024 | 1.75 | 1.84 | 1.75 | 1.82 | 1.82 | 4.00% | 8,910 |
| Sep 20, 2024 | 1.72 | 1.80 | 1.72 | 1.75 | 1.75 | 2.34% | 2,655 |
| Sep 19, 2024 | 1.71 | 1.77 | 1.66 | 1.71 | 1.71 | -1.16% | 14,917 |
| Sep 18, 2024 | 1.70 | 1.73 | 1.66 | 1.73 | 1.73 | 6.13% | 8,035 |
| Sep 17, 2024 | 1.69 | 1.73 | 1.63 | 1.63 | 1.63 | -2.40% | 5,498 |
| Sep 16, 2024 | 1.65 | 1.69 | 1.65 | 1.67 | 1.67 | 1.21% | 3,246 |
| Sep 13, 2024 | 1.75 | 1.76 | 1.65 | 1.65 | 1.65 | -4.07% | 13,959 |
| Sep 12, 2024 | 1.73 | 1.79 | 1.72 | 1.72 | 1.72 | 1.47% | 11,439 |
| Sep 11, 2024 | 1.66 | 1.74 | 1.62 | 1.70 | 1.70 | 7.96% | 10,876 |
| Sep 10, 2024 | 1.72 | 1.78 | 1.48 | 1.57 | 1.57 | -1.88% | 34,277 |
| Sep 9, 2024 | 1.64 | 1.73 | 1.60 | 1.60 | 1.60 | -1.84% | 9,368 |
| Sep 6, 2024 | 1.76 | 1.76 | 1.48 | 1.63 | 1.63 | -8.94% | 20,574 |
| Sep 5, 2024 | 1.77 | 1.83 | 1.77 | 1.79 | 1.79 | -1.10% | 7,953 |
| Sep 4, 2024 | 1.75 | 1.82 | 1.75 | 1.81 | 1.81 | 3.43% | 3,296 |
| Sep 3, 2024 | 1.81 | 1.81 | 1.75 | 1.75 | 1.75 | -4.11% | 29,537 |
| Aug 30, 2024 | 1.80 | 1.85 | 1.80 | 1.83 | 1.83 | 1.39% | 6,836 |
| Aug 29, 2024 | 1.81 | 1.84 | 1.80 | 1.80 | 1.80 | 2.27% | 8,472 |
| Aug 28, 2024 | 1.89 | 1.89 | 1.76 | 1.76 | 1.76 | -5.38% | 12,912 |
| Aug 27, 2024 | 1.85 | 1.86 | 1.82 | 1.86 | 1.86 | 0.54% | 13,268 |
| Aug 26, 2024 | 1.85 | 1.89 | 1.82 | 1.85 | 1.85 | 1.09% | 12,624 |
| Aug 23, 2024 | 1.86 | 1.90 | 1.83 | 1.83 | 1.83 | -2.14% | 27,749 |
| Aug 22, 2024 | 1.83 | 1.90 | 1.81 | 1.87 | 1.87 | - | 20,754 |
| Aug 21, 2024 | 1.90 | 1.90 | 1.81 | 1.87 | 1.87 | 1.63% | 28,089 |
| Aug 20, 2024 | 1.90 | 1.91 | 1.79 | 1.84 | 1.84 | -1.60% | 42,579 |
| Aug 19, 2024 | 1.68 | 1.94 | 1.68 | 1.87 | 1.87 | 11.31% | 153,359 |
| Aug 16, 2024 | 1.69 | 1.72 | 1.63 | 1.68 | 1.68 | -1.18% | 18,033 |
| Aug 15, 2024 | 1.73 | 1.73 | 1.66 | 1.70 | 1.70 | 4.94% | 6,011 |
| Aug 14, 2024 | 1.68 | 1.77 | 1.62 | 1.62 | 1.62 | -0.31% | 56,584 |
| Aug 13, 2024 | 1.64 | 1.67 | 1.58 | 1.63 | 1.63 | 2.85% | 15,408 |
| Aug 12, 2024 | 1.68 | 1.68 | 1.55 | 1.58 | 1.58 | - | 11,372 |
| Aug 9, 2024 | 1.45 | 1.61 | 1.45 | 1.58 | 1.58 | 4.64% | 9,723 |
| Aug 8, 2024 | 1.51 | 1.59 | 1.51 | 1.51 | 1.51 | -0.33% | 8,924 |
| Aug 7, 2024 | 1.59 | 1.59 | 1.48 | 1.52 | 1.52 | 0.33% | 12,575 |
| Aug 6, 2024 | 1.69 | 1.70 | 1.44 | 1.51 | 1.51 | -5.63% | 27,783 |
| Aug 5, 2024 | 1.55 | 1.67 | 1.39 | 1.60 | 1.60 | -3.90% | 25,908 |
| Aug 2, 2024 | 1.61 | 1.67 | 1.52 | 1.67 | 1.67 | 0.67% | 30,520 |
| Aug 1, 2024 | 1.64 | 1.75 | 1.58 | 1.65 | 1.65 | 1.47% | 57,061 |
| Jul 31, 2024 | 1.73 | 1.74 | 1.60 | 1.63 | 1.63 | -1.21% | 48,070 |
| Jul 30, 2024 | 1.54 | 1.70 | 1.52 | 1.65 | 1.65 | 3.77% | 45,010 |
| Jul 29, 2024 | 1.55 | 1.60 | 1.49 | 1.59 | 1.59 | 5.30% | 46,062 |
| Jul 26, 2024 | 1.50 | 1.58 | 1.50 | 1.51 | 1.51 | 0.67% | 37,333 |
| Jul 25, 2024 | 1.54 | 1.57 | 1.47 | 1.50 | 1.50 | -2.60% | 54,520 |
| Jul 24, 2024 | 1.42 | 1.55 | 1.39 | 1.54 | 1.54 | 5.84% | 112,242 |
| Jul 23, 2024 | 1.35 | 1.46 | 1.35 | 1.46 | 1.46 | 6.13% | 51,623 |
| Jul 22, 2024 | 1.30 | 1.41 | 1.25 | 1.37 | 1.37 | 2.70% | 54,211 |
| Jul 19, 2024 | 1.29 | 1.39 | 1.13 | 1.34 | 1.34 | 6.80% | 236,811 |
| Jul 18, 2024 | 1.29 | 1.30 | 1.24 | 1.25 | 1.25 | -3.47% | 18,756 |
| Jul 17, 2024 | 1.22 | 1.33 | 1.22 | 1.30 | 1.30 | 2.78% | 29,462 |
| Jul 16, 2024 | 1.20 | 1.29 | 1.20 | 1.26 | 1.26 | 1.61% | 40,772 |
| Jul 15, 2024 | 1.29 | 1.29 | 1.22 | 1.24 | 1.24 | 0.81% | 21,203 |
| Jul 12, 2024 | 1.22 | 1.33 | 1.21 | 1.23 | 1.23 | 1.65% | 64,842 |
| Jul 11, 2024 | 1.31 | 1.38 | 1.14 | 1.21 | 1.21 | -9.70% | 100,149 |
| Jul 10, 2024 | 1.37 | 1.44 | 1.21 | 1.34 | 1.34 | -4.96% | 173,913 |
| Jul 9, 2024 | 1.39 | 1.61 | 1.35 | 1.41 | 1.41 | -2.76% | 352,623 |
| Jul 8, 2024 | 1.47 | 1.48 | 1.34 | 1.45 | 1.45 | -7.64% | 217,055 |
| Jul 5, 2024 | 1.53 | 1.58 | 1.41 | 1.57 | 1.57 | 4.67% | 397,072 |
| Jul 3, 2024 | 1.67 | 1.69 | 1.30 | 1.50 | 1.50 | 0.67% | 7,203,882 |
| Jul 2, 2024 | 1.14 | 2.10 | 1.10 | 1.49 | 1.49 | 30.70% | 4,379,799 |