JX Luxventure Group Inc. (JXG)
NASDAQ: JXG · Real-Time Price · USD
2.550
+0.110 (4.51%)
At close: May 12, 2025, 4:00 PM
2.470
-0.080 (-3.14%)
After-hours: May 12, 2025, 4:02 PM EDT
JX Luxventure Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 15, 2025 | 2.23 | 2.36 | 2.23 | 2.31 | 2.31 | - | 79,212 |
| Apr 14, 2025 | 2.34 | 2.34 | 2.06 | 2.31 | 2.31 | 0.43% | 20,807 |
| Apr 11, 2025 | 2.31 | 2.41 | 2.14 | 2.30 | 2.30 | 1.77% | 78,613 |
| Apr 10, 2025 | 2.28 | 2.29 | 2.18 | 2.26 | 2.26 | 4.15% | 162,800 |
| Apr 9, 2025 | 2.25 | 2.33 | 2.02 | 2.17 | 2.17 | 1.40% | 156,624 |
| Apr 8, 2025 | 2.40 | 2.40 | 2.00 | 2.14 | 2.14 | 5.94% | 112,427 |
| Apr 7, 2025 | 2.12 | 2.39 | 1.84 | 2.02 | 2.02 | -6.91% | 138,030 |
| Apr 4, 2025 | 2.16 | 2.41 | 2.10 | 2.17 | 2.17 | 1.88% | 8,737 |
| Apr 3, 2025 | 2.20 | 2.37 | 2.10 | 2.13 | 2.13 | -9.17% | 22,033 |
| Apr 2, 2025 | 2.31 | 2.46 | 2.28 | 2.35 | 2.35 | 1.96% | 8,224 |
| Apr 1, 2025 | 2.19 | 2.30 | 2.19 | 2.30 | 2.30 | 3.60% | 13,875 |
| Mar 31, 2025 | 2.36 | 2.47 | 2.21 | 2.22 | 2.22 | -11.90% | 19,343 |
| Mar 28, 2025 | 2.37 | 2.52 | 2.30 | 2.52 | 2.52 | 1.61% | 8,081 |
| Mar 27, 2025 | 2.48 | 2.48 | 2.36 | 2.48 | 2.48 | 7.83% | 11,926 |
| Mar 26, 2025 | 2.55 | 2.58 | 2.29 | 2.30 | 2.30 | -9.45% | 23,878 |
| Mar 25, 2025 | 2.35 | 2.57 | 2.35 | 2.54 | 2.54 | 4.10% | 17,448 |
| Mar 24, 2025 | 2.40 | 2.44 | 2.35 | 2.44 | 2.44 | 4.99% | 9,794 |
| Mar 21, 2025 | 2.35 | 2.49 | 2.20 | 2.32 | 2.32 | -3.17% | 12,212 |
| Mar 20, 2025 | 2.50 | 2.50 | 2.34 | 2.40 | 2.40 | -5.88% | 6,273 |
| Mar 19, 2025 | 2.46 | 2.56 | 2.40 | 2.55 | 2.55 | 3.24% | 14,189 |
| Mar 18, 2025 | 2.22 | 2.52 | 2.21 | 2.47 | 2.47 | 11.01% | 24,056 |
| Mar 17, 2025 | 2.25 | 2.34 | 2.17 | 2.23 | 2.23 | -0.13% | 3,240 |
| Mar 14, 2025 | 2.18 | 2.27 | 2.15 | 2.23 | 2.23 | 0.81% | 5,724 |
| Mar 13, 2025 | 2.31 | 2.33 | 2.21 | 2.21 | 2.21 | -5.84% | 18,909 |
| Mar 12, 2025 | 2.27 | 2.35 | 2.25 | 2.35 | 2.35 | 1.08% | 11,325 |
| Mar 11, 2025 | 2.34 | 2.35 | 2.18 | 2.32 | 2.32 | 5.07% | 24,114 |
| Mar 10, 2025 | 2.33 | 2.33 | 2.21 | 2.21 | 2.21 | -5.15% | 8,406 |
| Mar 7, 2025 | 2.46 | 2.46 | 2.16 | 2.33 | 2.33 | 4.95% | 14,053 |
| Mar 6, 2025 | 2.21 | 2.30 | 2.17 | 2.22 | 2.22 | -3.06% | 6,009 |
| Mar 5, 2025 | 2.39 | 2.44 | 2.21 | 2.29 | 2.29 | - | 17,429 |
| Mar 4, 2025 | 2.23 | 2.49 | 2.21 | 2.29 | 2.29 | -1.72% | 28,078 |
| Mar 3, 2025 | 2.40 | 2.54 | 2.33 | 2.33 | 2.33 | -7.17% | 6,548 |
| Feb 28, 2025 | 2.45 | 2.52 | 2.44 | 2.51 | 2.51 | -0.79% | 5,523 |