JX Luxventure Group Inc. JXG
NASDAQ · United States · Consumer Non-Durables
$8.01+0.34 (+4.43%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $7.82 | +1.96% | $7.95 | $8.41 | $7.37 | 115.25K |
| 2026-09-30 | $7.67 | +5.79% | $7.33 | $8.38 | $7.12 | 63.10K |
| 2026-09-29 | $7.25 | +5.07% | $7.00 | $7.44 | $6.69 | 67.70K |
| 2026-09-28 | $6.90 | -0.29% | $6.56 | $6.90 | $6.45 | 9.20K |
| 2026-09-25 | $6.92 | -1.14% | $7.01 | $7.15 | $6.27 | 23.80K |
| 2026-09-24 | $7.00 | -6.67% | $7.77 | $8.02 | $6.35 | 12.80K |
| 2026-09-23 | $7.50 | +13.12% | $6.57 | $7.50 | $6.29 | 15.70K |
| 2026-09-22 | $6.63 | +6.94% | $6.90 | $6.97 | $6.00 | 15.60K |
| 2026-09-21 | $6.20 | +0.16% | $6.21 | $6.66 | $5.72 | 12.70K |
| 2026-09-18 | $6.19 | -17.80% | $7.09 | $7.09 | $6.09 | 6.50K |
| 2026-09-17 | $7.53 | -7.04% | $8.10 | $8.10 | $6.93 | 11.20K |
| 2026-09-16 | $8.10 | -4.37% | $8.80 | $8.80 | $7.63 | 11.30K |
| 2026-09-15 | $8.47 | -3.75% | $8.48 | $8.54 | $8.08 | 10.00K |
| 2026-09-14 | $8.80 | -1.68% | $9.00 | $9.00 | $8.32 | 6.10K |
| 2026-09-11 | $8.95 | -2.19% | $9.13 | $9.13 | $8.60 | 3.40K |
| 2026-09-10 | $9.15 | -4.49% | $9.50 | $9.70 | $8.50 | 11.40K |
| 2026-09-09 | $9.58 | +1.81% | $9.60 | $10.09 | $9.46 | 22.60K |
| 2026-09-08 | $9.41 | -2.99% | $9.69 | $9.69 | $8.90 | 37.90K |
| 2026-09-04 | $9.70 | +4.75% | $9.58 | $9.99 | $9.19 | 46.60K |
| 2026-09-03 | $9.26 | +8.94% | $8.20 | $9.57 | $8.20 | 60.80K |
| 2026-09-02 | $8.50 | -1.05% | $8.88 | $8.88 | $8.27 | 13.20K |
| 2026-09-01 | $8.59 | -4.66% | $9.25 | $9.25 | $8.54 | 11.90K |
| 2026-08-31 | $9.01 | 0.00% | $8.88 | $9.27 | $8.18 | 20.40K |
| 2026-08-28 | $9.01 | +1.12% | $8.06 | $9.20 | $8.06 | 42.10K |
| 2026-08-27 | $8.91 | +2.18% | $8.20 | $8.91 | $8.06 | 7.40K |
| 2026-08-26 | $8.72 | +11.65% | $7.31 | $8.90 | $7.31 | 27.80K |
| 2026-08-25 | $7.81 | +2.76% | $7.21 | $7.81 | $7.00 | 10.60K |
| 2026-08-24 | $7.60 | -5.00% | $6.99 | $7.80 | $6.99 | 15.50K |
| 2026-08-21 | $8.00 | +16.79% | $7.40 | $8.18 | $6.85 | 848.70K |
| 2026-08-20 | $6.85 | 0.00% | $6.85 | $6.85 | $6.85 | 0 |
| 2026-08-19 | $6.85 | -2.28% | $6.85 | $6.85 | $6.85 | 1.80K |
| 2026-08-18 | $7.01 | -1.27% | $7.08 | $7.08 | $6.40 | 3.40K |
| 2026-08-17 | $7.10 | 0.00% | $7.10 | $7.10 | $7.10 | 0 |
| 2026-08-14 | $7.10 | 0.00% | $7.10 | $7.10 | $7.10 | 0 |
| 2026-08-13 | $7.10 | 0.00% | $7.10 | $7.10 | $7.10 | 0 |
| 2026-08-12 | $7.10 | -3.66% | $7.10 | $7.10 | $7.10 | 500 |
| 2026-08-11 | $7.37 | -6.11% | $7.20 | $7.37 | $7.19 | 1.70K |
| 2026-08-10 | $7.85 | -1.51% | $7.40 | $7.85 | $7.40 | 600 |
| 2026-08-07 | $7.97 | +12.41% | $7.85 | $7.97 | $7.85 | 1.30K |
| 2026-08-06 | $7.09 | 0.00% | $7.09 | $7.09 | $7.09 | 0 |
| 2026-08-05 | $7.09 | 0.00% | $7.09 | $7.09 | $7.09 | 0 |
| 2026-08-04 | $7.09 | +1.43% | $7.09 | $7.09 | $7.09 | 200 |
| 2026-08-03 | $6.99 | 0.00% | $6.99 | $6.99 | $6.99 | 0 |
| 2026-07-31 | $6.99 | 0.00% | $6.99 | $6.99 | $6.99 | 0 |
| 2026-07-30 | $6.99 | 0.00% | $6.99 | $6.99 | $6.99 | 0 |
| 2026-07-29 | $6.99 | +0.72% | $6.85 | $6.99 | $6.85 | 400 |
| 2026-07-28 | $6.94 | 0.00% | $6.94 | $6.94 | $6.94 | 0 |
| 2026-07-27 | $6.94 | -0.86% | $7.70 | $7.80 | $6.94 | 1.10K |
| 2026-07-24 | $7.00 | +6.22% | $7.00 | $7.00 | $7.00 | 1.90K |
| 2026-07-23 | $6.59 | 0.00% | $6.59 | $6.59 | $6.59 | 0 |
| 2026-07-22 | $6.59 | +0.76% | $6.80 | $6.90 | $6.38 | 6.80K |
| 2026-07-21 | $6.54 | -6.57% | $6.88 | $6.90 | $5.97 | 8.40K |
| 2026-07-20 | $7.00 | -22.22% | $8.60 | $8.60 | $6.91 | 4.70K |
| 2026-07-17 | $9.00 | -21.74% | $10.61 | $11.30 | $9.00 | 9.70K |
| 2026-07-16 | $11.50 | 0.00% | $10.96 | $11.50 | $10.96 | 1.50K |
| 2026-07-15 | $11.50 | +3.14% | $11.50 | $11.83 | $9.67 | 3.00K |
| 2026-07-14 | $11.15 | -1.33% | $11.40 | $11.50 | $11.15 | 1.10K |
| 2026-07-13 | $11.30 | +1.25% | $11.20 | $11.34 | $11.05 | 4.80K |
| 2026-07-10 | $11.16 | -1.50% | $12.00 | $12.00 | $11.16 | 2.80K |
| 2026-07-09 | $11.33 | +3.94% | $10.89 | $11.33 | $10.89 | 2.40K |
| 2026-07-08 | $10.90 | -3.96% | $10.91 | $10.92 | $10.90 | 1.30K |
| 2026-07-07 | $11.35 | +0.18% | $11.25 | $11.78 | $10.90 | 6.40K |
| 2026-07-06 | $11.33 | +4.52% | $10.99 | $11.33 | $10.99 | 3.40K |
| 2026-07-02 | $10.84 | -5.66% | $11.20 | $11.20 | $10.84 | 3.10K |
| 2026-07-01 | $11.49 | +4.84% | $10.97 | $11.80 | $10.97 | 6.30K |
| 2026-06-30 | $10.96 | +2.33% | $10.70 | $11.50 | $10.69 | 3.40K |
| 2026-06-29 | $10.71 | +0.56% | $10.13 | $10.86 | $10.05 | 6.80K |
| 2026-06-26 | $10.65 | +6.50% | $9.50 | $11.11 | $9.50 | 9.80K |
| 2026-06-25 | $10.00 | 0.00% | $9.80 | $10.00 | $9.80 | 2.20K |
| 2026-06-24 | $10.00 | -3.38% | $10.41 | $10.50 | $10.00 | 7.00K |
| 2026-06-23 | $10.35 | +8.38% | $9.60 | $11.80 | $9.60 | 17.10K |
| 2026-06-22 | $9.55 | -0.52% | $9.55 | $9.55 | $9.55 | 300 |
| 2026-06-18 | $9.60 | +5.15% | $9.25 | $9.60 | $9.25 | 3.90K |
| 2026-06-17 | $9.13 | +1.44% | $9.40 | $9.40 | $9.13 | 600 |
| 2026-06-16 | $9.00 | +8.43% | $9.00 | $9.00 | $9.00 | 3.40K |
| 2026-06-15 | $8.30 | -8.79% | $8.10 | $8.43 | $7.59 | 2.70K |
| 2026-06-12 | $9.10 | -2.99% | $9.21 | $9.30 | $8.76 | 3.20K |
| 2026-06-11 | $9.38 | -1.26% | $9.35 | $9.39 | $8.50 | 5.00K |
| 2026-06-10 | $9.50 | +0.21% | $9.45 | $9.50 | $8.63 | 3.00K |
| 2026-06-09 | $9.48 | -0.94% | $9.49 | $9.49 | $9.48 | 800 |
| 2026-06-08 | $9.57 | +9.37% | $9.10 | $9.88 | $9.06 | 28.40K |
| 2026-06-05 | $8.75 | +3.06% | $8.40 | $8.75 | $8.20 | 7.80K |
| 2026-06-04 | $8.49 | +1.43% | $9.04 | $9.08 | $7.15 | 9.50K |
| 2026-06-03 | $8.37 | -0.24% | $8.40 | $8.40 | $8.29 | 3.80K |
| 2026-06-02 | $8.39 | -1.41% | $8.24 | $8.75 | $8.24 | 5.50K |
| 2026-06-01 | $8.51 | +3.78% | $8.20 | $8.64 | $8.20 | 7.80K |
| 2026-05-29 | $8.20 | +7.47% | $8.43 | $8.69 | $8.20 | 2.50K |
| 2026-05-28 | $7.63 | +3.25% | $7.49 | $8.55 | $7.40 | 8.30K |
| 2026-05-27 | $7.39 | +6.95% | $6.75 | $7.40 | $6.63 | 11.70K |
| 2026-05-26 | $6.91 | -4.43% | $6.89 | $6.92 | $6.89 | 1.80K |