JX Luxventure Group Inc. (JXG)
NASDAQ: JXG · Real-Time Price · USD
1.660
+0.090 (5.73%)
At close: Jun 27, 2025, 4:00 PM
1.710
+0.050 (3.01%)
After-hours: Jun 27, 2025, 4:53 PM EDT
JX Luxventure Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 1.52 | 1.75 | 1.52 | 1.66 | 1.66 | 5.73% | 180,076 |
| Jun 26, 2025 | 1.81 | 1.82 | 1.41 | 1.57 | 1.57 | -10.29% | 449,568 |
| Jun 25, 2025 | 2.02 | 2.04 | 1.70 | 1.75 | 1.75 | -9.79% | 264,834 |
| Jun 24, 2025 | 2.09 | 2.16 | 1.83 | 1.94 | 1.94 | -6.73% | 163,516 |
| Jun 23, 2025 | 2.38 | 2.39 | 1.75 | 2.08 | 2.08 | -14.05% | 220,805 |
| Jun 20, 2025 | 2.45 | 2.47 | 2.40 | 2.42 | 2.42 | -1.22% | 180,218 |
| Jun 18, 2025 | 2.45 | 2.47 | 2.42 | 2.45 | 2.45 | - | 13,695 |
| Jun 17, 2025 | 2.48 | 2.48 | 2.39 | 2.45 | 2.45 | -1.21% | 180,630 |
| Jun 16, 2025 | 2.49 | 2.53 | 2.42 | 2.48 | 2.48 | 1.22% | 144,521 |
| Jun 13, 2025 | 2.49 | 2.50 | 2.36 | 2.45 | 2.45 | -1.21% | 108,939 |
| Jun 12, 2025 | 2.49 | 2.53 | 2.43 | 2.48 | 2.48 | -0.40% | 86,940 |
| Jun 11, 2025 | 2.47 | 2.53 | 2.39 | 2.49 | 2.49 | 0.81% | 200,581 |
| Jun 10, 2025 | 2.46 | 2.56 | 2.45 | 2.47 | 2.47 | 0.82% | 78,383 |
| Jun 9, 2025 | 2.48 | 2.50 | 1.88 | 2.45 | 2.45 | - | 381,539 |
| Jun 6, 2025 | 2.47 | 2.50 | 2.42 | 2.45 | 2.45 | -1.21% | 96,580 |
| Jun 5, 2025 | 2.54 | 2.54 | 2.44 | 2.48 | 2.48 | -2.75% | 65,407 |
| Jun 4, 2025 | 2.54 | 2.69 | 2.46 | 2.55 | 2.55 | 1.59% | 208,787 |
| Jun 3, 2025 | 2.51 | 2.54 | 2.40 | 2.51 | 2.51 | -0.40% | 254,932 |
| Jun 2, 2025 | 2.50 | 2.52 | 2.46 | 2.52 | 2.52 | -0.79% | 55,051 |
| May 30, 2025 | 2.52 | 2.63 | 2.48 | 2.54 | 2.54 | - | 195,778 |
| May 29, 2025 | 2.54 | 2.55 | 2.46 | 2.54 | 2.54 | 0.40% | 201,012 |
| May 28, 2025 | 2.50 | 2.57 | 2.42 | 2.53 | 2.53 | 0.80% | 348,905 |
| May 27, 2025 | 2.50 | 2.51 | 2.49 | 2.51 | 2.51 | -0.40% | 30,609 |
| May 23, 2025 | 2.50 | 2.52 | 2.50 | 2.52 | 2.52 | 0.40% | 40,132 |
| May 22, 2025 | 2.52 | 2.53 | 2.51 | 2.51 | 2.51 | -0.79% | 47,976 |
| May 21, 2025 | 2.55 | 2.55 | 2.45 | 2.53 | 2.53 | - | 107,947 |
| May 20, 2025 | 2.52 | 2.55 | 2.37 | 2.53 | 2.53 | -1.94% | 173,773 |
| May 19, 2025 | 2.54 | 2.60 | 2.49 | 2.58 | 2.58 | -1.34% | 83,589 |
| May 16, 2025 | 2.48 | 2.78 | 2.47 | 2.62 | 2.62 | 5.44% | 147,392 |
| May 15, 2025 | 2.53 | 2.55 | 2.39 | 2.48 | 2.48 | -2.36% | 131,514 |
| May 14, 2025 | 2.48 | 2.57 | 2.41 | 2.54 | 2.54 | -1.55% | 275,900 |
| May 13, 2025 | 2.50 | 2.59 | 2.50 | 2.58 | 2.58 | 1.18% | 134,336 |
| May 12, 2025 | 2.42 | 2.55 | 2.38 | 2.55 | 2.55 | 4.51% | 171,733 |
| May 9, 2025 | 2.42 | 2.46 | 2.30 | 2.44 | 2.44 | - | 173,683 |
| May 8, 2025 | 2.37 | 2.54 | 2.31 | 2.44 | 2.44 | 0.83% | 318,706 |
| May 7, 2025 | 2.39 | 2.45 | 2.20 | 2.42 | 2.42 | 0.83% | 173,334 |
| May 6, 2025 | 2.39 | 2.44 | 2.35 | 2.40 | 2.40 | 0.42% | 98,275 |
| May 5, 2025 | 2.36 | 2.42 | 2.35 | 2.39 | 2.39 | 0.42% | 127,784 |
| May 2, 2025 | 2.40 | 2.43 | 2.34 | 2.38 | 2.38 | 0.42% | 102,887 |
| May 1, 2025 | 2.37 | 2.39 | 2.34 | 2.37 | 2.37 | - | 41,653 |
| Apr 30, 2025 | 2.38 | 2.41 | 2.30 | 2.37 | 2.37 | -0.42% | 99,896 |
| Apr 29, 2025 | 2.37 | 2.43 | 2.32 | 2.38 | 2.38 | -2.42% | 78,911 |
| Apr 28, 2025 | 2.39 | 2.44 | 2.26 | 2.44 | 2.44 | 0.41% | 92,533 |
| Apr 25, 2025 | 2.42 | 2.54 | 2.33 | 2.43 | 2.43 | 0.91% | 3,365 |
| Apr 24, 2025 | 2.47 | 2.47 | 2.26 | 2.41 | 2.41 | 3.30% | 106,708 |
| Apr 23, 2025 | 2.34 | 2.39 | 2.28 | 2.33 | 2.33 | 1.30% | 5,606 |
| Apr 22, 2025 | 2.31 | 2.37 | 2.23 | 2.30 | 2.30 | -0.43% | 17,608 |
| Apr 21, 2025 | 2.30 | 2.37 | 2.20 | 2.31 | 2.31 | 0.43% | 21,459 |
| Apr 17, 2025 | 2.33 | 2.38 | 2.20 | 2.30 | 2.30 | 0.44% | 18,195 |
| Apr 16, 2025 | 2.36 | 2.38 | 2.23 | 2.29 | 2.29 | -0.87% | 18,209 |